Expro Group Holdings N.V. (XPRO)
NYSE: XPRO · Real-Time Price · USD
13.84
+0.11 (0.80%)
Nov 25, 2025, 1:26 PM EST - Market open
Expro Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 13.76 | 13.82 | 13.53 | 13.56 | - | -1.24% | 65,496 |
| Nov 24, 2025 | 13.55 | 13.93 | 13.43 | 13.73 | 13.73 | -0.51% | 1,073,557 |
| Nov 21, 2025 | 13.15 | 13.96 | 12.94 | 13.80 | 13.80 | 4.78% | 820,399 |
| Nov 20, 2025 | 13.60 | 14.06 | 13.12 | 13.17 | 13.17 | -1.94% | 1,867,257 |
| Nov 19, 2025 | 13.44 | 13.67 | 13.25 | 13.43 | 13.43 | -3.24% | 897,897 |
| Nov 18, 2025 | 13.28 | 13.90 | 13.20 | 13.88 | 13.88 | 3.12% | 791,470 |
| Nov 17, 2025 | 13.52 | 13.81 | 13.19 | 13.46 | 13.46 | -0.37% | 992,368 |
| Nov 14, 2025 | 13.47 | 13.83 | 13.15 | 13.51 | 13.51 | 0.45% | 1,237,358 |
| Nov 13, 2025 | 13.63 | 13.86 | 13.17 | 13.45 | 13.45 | -1.82% | 1,193,380 |
| Nov 12, 2025 | 13.97 | 14.15 | 13.39 | 13.70 | 13.70 | -3.45% | 1,580,933 |
| Nov 11, 2025 | 13.76 | 14.23 | 13.76 | 14.19 | 14.19 | 2.68% | 1,101,394 |
| Nov 10, 2025 | 13.08 | 13.95 | 12.76 | 13.82 | 13.82 | 6.72% | 1,599,101 |
| Nov 7, 2025 | 12.99 | 13.21 | 12.70 | 12.95 | 12.95 | -0.92% | 1,878,616 |
| Nov 6, 2025 | 13.88 | 14.08 | 13.06 | 13.07 | 13.07 | -6.04% | 1,368,962 |
| Nov 5, 2025 | 13.76 | 14.05 | 13.74 | 13.91 | 13.91 | 1.09% | 1,453,806 |
| Nov 4, 2025 | 13.57 | 13.88 | 13.57 | 13.76 | 13.76 | -2.13% | 1,109,888 |
| Nov 3, 2025 | 13.64 | 14.07 | 13.39 | 14.06 | 14.06 | 3.53% | 1,348,090 |
| Oct 31, 2025 | 13.97 | 14.07 | 13.50 | 13.58 | 13.58 | -2.72% | 1,328,151 |
| Oct 30, 2025 | 13.91 | 14.31 | 13.80 | 13.96 | 13.96 | -1.06% | 770,115 |
| Oct 29, 2025 | 13.89 | 14.53 | 13.89 | 14.11 | 14.11 | 1.66% | 1,738,451 |
| Oct 28, 2025 | 13.79 | 13.91 | 13.60 | 13.88 | 13.88 | 0.58% | 1,177,136 |
| Oct 27, 2025 | 13.92 | 13.94 | 13.51 | 13.80 | 13.80 | 0.66% | 698,744 |
| Oct 24, 2025 | 13.55 | 13.99 | 13.48 | 13.71 | 13.71 | 1.33% | 1,041,452 |
| Oct 23, 2025 | 13.02 | 14.11 | 12.50 | 13.53 | 13.53 | 0.15% | 2,061,672 |
| Oct 22, 2025 | 13.02 | 13.63 | 12.81 | 13.51 | 13.51 | 5.55% | 1,654,579 |
| Oct 21, 2025 | 12.87 | 13.21 | 12.75 | 12.80 | 12.80 | 0.55% | 890,802 |
| Oct 20, 2025 | 12.57 | 12.90 | 12.57 | 12.73 | 12.73 | 2.33% | 845,870 |
| Oct 17, 2025 | 12.48 | 12.67 | 12.31 | 12.44 | 12.44 | -1.66% | 684,598 |
| Oct 16, 2025 | 12.48 | 12.75 | 12.38 | 12.65 | 12.65 | 0.64% | 1,786,821 |
| Oct 15, 2025 | 12.63 | 12.85 | 12.39 | 12.57 | 12.57 | 1.70% | 962,077 |
| Oct 14, 2025 | 12.01 | 12.53 | 11.92 | 12.36 | 12.36 | -0.56% | 632,650 |
| Oct 13, 2025 | 12.30 | 12.50 | 12.03 | 12.43 | 12.43 | 3.33% | 1,013,501 |
| Oct 10, 2025 | 12.75 | 12.86 | 12.02 | 12.03 | 12.03 | -5.35% | 1,816,772 |
| Oct 9, 2025 | 13.14 | 13.35 | 12.69 | 12.71 | 12.71 | -3.35% | 1,777,776 |
| Oct 8, 2025 | 13.11 | 13.17 | 12.73 | 13.15 | 13.15 | 3.46% | 1,322,105 |
| Oct 7, 2025 | 13.06 | 13.20 | 12.35 | 12.71 | 12.71 | -3.57% | 2,126,743 |
| Oct 6, 2025 | 12.67 | 13.25 | 12.46 | 13.18 | 13.18 | 5.44% | 1,571,526 |
| Oct 3, 2025 | 12.10 | 12.53 | 11.96 | 12.50 | 12.50 | 5.31% | 937,963 |
| Oct 2, 2025 | 12.22 | 12.25 | 11.78 | 11.87 | 11.87 | -3.26% | 613,233 |
| Oct 1, 2025 | 11.83 | 12.30 | 11.79 | 12.27 | 12.27 | 3.28% | 715,839 |
| Sep 30, 2025 | 12.10 | 12.19 | 11.60 | 11.88 | 11.88 | -3.26% | 1,063,829 |
| Sep 29, 2025 | 12.54 | 12.59 | 11.99 | 12.28 | 12.28 | -3.00% | 1,108,325 |
| Sep 26, 2025 | 12.42 | 12.71 | 12.33 | 12.66 | 12.66 | 3.09% | 1,040,218 |
| 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 |