Expro Group Holdings N.V. (XPRO)
NYSE: XPRO · Real-Time Price · USD
12.00
-0.32 (-2.60%)
Sep 3, 2025, 4:00 PM - Market closed
Expro Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.26 | 12.43 | 11.92 | 12.00 | 12.00 | -2.60% | 1,045,537 |
| Sep 2, 2025 | 12.37 | 12.47 | 12.09 | 12.32 | 12.32 | -1.20% | 1,219,340 |
| Aug 29, 2025 | 12.51 | 12.64 | 12.41 | 12.47 | 12.47 | -0.72% | 1,101,750 |
| Aug 28, 2025 | 12.43 | 12.59 | 12.20 | 12.56 | 12.56 | 1.21% | 1,042,838 |
| Aug 27, 2025 | 12.15 | 12.71 | 12.15 | 12.41 | 12.41 | 1.97% | 1,234,311 |
| Aug 26, 2025 | 12.14 | 12.52 | 12.04 | 12.17 | 12.17 | -2.01% | 1,223,936 |
| Aug 25, 2025 | 12.26 | 12.55 | 12.22 | 12.42 | 12.42 | 0.65% | 1,507,127 |
| Aug 22, 2025 | 11.68 | 12.50 | 11.62 | 12.34 | 12.34 | 6.84% | 1,518,795 |
| Aug 21, 2025 | 11.23 | 11.62 | 11.22 | 11.55 | 11.55 | 2.85% | 960,611 |
| Aug 20, 2025 | 11.31 | 11.37 | 11.10 | 11.23 | 11.23 | - | 1,134,357 |
| Aug 19, 2025 | 11.12 | 11.39 | 11.04 | 11.23 | 11.23 | 0.99% | 1,104,409 |
| Aug 18, 2025 | 10.83 | 11.39 | 10.69 | 11.12 | 11.12 | 1.65% | 1,469,071 |
| Aug 15, 2025 | 10.53 | 11.17 | 10.50 | 10.94 | 10.94 | 4.69% | 1,105,749 |
| Aug 14, 2025 | 10.67 | 10.72 | 10.18 | 10.45 | 10.45 | -3.60% | 1,274,486 |
| Aug 13, 2025 | 10.37 | 10.90 | 10.32 | 10.84 | 10.84 | 4.33% | 1,351,974 |
| Aug 12, 2025 | 9.99 | 10.58 | 9.95 | 10.39 | 10.39 | 5.06% | 821,515 |
| Aug 11, 2025 | 10.37 | 10.61 | 9.81 | 9.89 | 9.89 | -3.79% | 693,746 |
| Aug 8, 2025 | 10.33 | 10.48 | 10.04 | 10.28 | 10.28 | -0.19% | 1,332,033 |
| Aug 7, 2025 | 10.65 | 10.91 | 10.12 | 10.30 | 10.30 | -2.00% | 839,052 |
| Aug 6, 2025 | 10.87 | 11.15 | 10.43 | 10.51 | 10.51 | -2.95% | 1,164,129 |
| Aug 5, 2025 | 10.56 | 11.02 | 10.24 | 10.83 | 10.83 | 3.93% | 1,621,870 |
| Aug 4, 2025 | 10.56 | 10.59 | 10.18 | 10.42 | 10.42 | -1.04% | 1,076,906 |
| Aug 1, 2025 | 11.06 | 11.27 | 10.36 | 10.53 | 10.53 | -2.32% | 1,595,463 |
| Jul 31, 2025 | 10.68 | 11.01 | 10.52 | 10.78 | 10.78 | -0.92% | 1,905,757 |
| Jul 30, 2025 | 11.68 | 11.69 | 10.72 | 10.88 | 10.88 | -8.49% | 3,952,888 |
| Jul 29, 2025 | 11.00 | 12.10 | 10.51 | 11.89 | 11.89 | 32.11% | 6,398,947 |
| Jul 28, 2025 | 8.73 | 9.24 | 8.69 | 9.00 | 9.00 | 4.05% | 1,497,304 |
| Jul 25, 2025 | 8.88 | 8.88 | 8.57 | 8.65 | 8.65 | -2.92% | 1,014,305 |
| Jul 24, 2025 | 8.80 | 9.02 | 8.51 | 8.91 | 8.91 | -1.00% | 1,020,912 |
| Jul 23, 2025 | 8.71 | 9.14 | 8.64 | 9.00 | 9.00 | 4.77% | 1,276,348 |
| Jul 22, 2025 | 8.36 | 8.61 | 8.32 | 8.59 | 8.59 | 2.87% | 736,811 |
| Jul 21, 2025 | 8.53 | 8.60 | 8.31 | 8.35 | 8.35 | -0.71% | 687,975 |
| Jul 18, 2025 | 8.61 | 8.71 | 8.32 | 8.41 | 8.41 | -1.75% | 568,061 |
| Jul 17, 2025 | 8.28 | 8.59 | 8.28 | 8.56 | 8.56 | 3.51% | 759,724 |
| Jul 16, 2025 | 8.57 | 8.69 | 8.24 | 8.27 | 8.27 | -2.82% | 846,696 |
| Jul 15, 2025 | 9.00 | 9.01 | 8.49 | 8.51 | 8.51 | -6.38% | 1,240,283 |
| Jul 14, 2025 | 9.35 | 9.43 | 9.03 | 9.09 | 9.09 | -4.21% | 839,708 |
| Jul 11, 2025 | 9.41 | 9.58 | 9.29 | 9.49 | 9.49 | -0.84% | 829,104 |
| Jul 10, 2025 | 9.29 | 9.61 | 9.12 | 9.57 | 9.57 | 1.59% | 757,296 |
| Jul 9, 2025 | 9.40 | 9.58 | 9.30 | 9.42 | 9.42 | -0.11% | 1,090,911 |
| Jul 8, 2025 | 8.81 | 9.55 | 8.74 | 9.43 | 9.43 | 8.02% | 1,247,523 |
| Jul 7, 2025 | 8.81 | 9.06 | 8.53 | 8.73 | 8.73 | -3.11% | 853,816 |
| Jul 3, 2025 | 9.29 | 9.32 | 8.96 | 9.01 | 9.01 | -2.80% | 454,206 |
| Jul 2, 2025 | 9.16 | 9.33 | 8.95 | 9.27 | 9.27 | 2.66% | 913,123 |
| Jul 1, 2025 | 8.54 | 9.27 | 8.42 | 9.03 | 9.03 | 5.12% | 1,208,004 |
| Jun 30, 2025 | 8.46 | 8.68 | 8.43 | 8.59 | 8.59 | 1.66% | 1,184,702 |
| Jun 27, 2025 | 8.79 | 8.85 | 8.42 | 8.45 | 8.45 | -3.65% | 3,201,364 |
| Jun 26, 2025 | 8.55 | 8.83 | 8.47 | 8.77 | 8.77 | 3.30% | 1,273,975 |
| Jun 25, 2025 | 8.61 | 8.65 | 8.40 | 8.49 | 8.49 | -1.51% | 842,455 |
| Jun 24, 2025 | 8.27 | 8.74 | 8.20 | 8.62 | 8.62 | 2.38% | 896,576 |