Expro Group Holdings N.V. (XPRO)
NYSE: XPRO · Real-Time Price · USD
12.66
+0.38 (3.09%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Expro Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.42 | 12.71 | 12.33 | 12.66 | 12.66 | 3.09% | 1,038,010 |
| Sep 25, 2025 | 12.31 | 12.37 | 12.02 | 12.28 | 12.28 | -0.57% | 853,058 |
| Sep 24, 2025 | 12.19 | 12.56 | 12.19 | 12.35 | 12.35 | 2.15% | 864,706 |
| Sep 23, 2025 | 12.15 | 12.75 | 12.07 | 12.09 | 12.09 | 0.42% | 1,022,082 |
| Sep 22, 2025 | 11.94 | 12.07 | 11.77 | 12.04 | 12.04 | 0.33% | 828,695 |
| Sep 19, 2025 | 12.30 | 12.30 | 11.80 | 12.00 | 12.00 | -2.83% | 2,867,245 |
| Sep 18, 2025 | 12.26 | 12.42 | 12.05 | 12.35 | 12.35 | 2.15% | 1,274,647 |
| Sep 17, 2025 | 12.20 | 12.58 | 11.98 | 12.09 | 12.09 | -1.31% | 891,170 |
| Sep 16, 2025 | 12.23 | 12.46 | 12.10 | 12.25 | 12.25 | 0.74% | 1,097,872 |
| Sep 15, 2025 | 12.45 | 12.57 | 12.13 | 12.16 | 12.16 | -1.38% | 781,609 |
| Sep 12, 2025 | 12.62 | 12.67 | 12.32 | 12.33 | 12.33 | -1.52% | 622,254 |
| Sep 11, 2025 | 12.13 | 12.55 | 12.03 | 12.52 | 12.52 | 2.04% | 813,265 |
| Sep 10, 2025 | 12.12 | 12.43 | 12.01 | 12.27 | 12.27 | 1.49% | 637,415 |
| Sep 9, 2025 | 12.37 | 12.52 | 12.03 | 12.09 | 12.09 | -1.79% | 565,287 |
| Sep 8, 2025 | 12.45 | 12.49 | 11.99 | 12.31 | 12.31 | -0.81% | 790,840 |
| Sep 5, 2025 | 12.35 | 12.63 | 12.20 | 12.41 | 12.41 | -0.96% | 1,766,710 |
| Sep 4, 2025 | 12.16 | 12.57 | 12.00 | 12.53 | 12.53 | 4.42% | 1,358,214 |
| 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 |