Skip to main content
Expro Group Holdings N.V. (XPRO)
NYSE: XPRO · Real-Time Price · USD
16.47
-0.33 (-1.96%)
Mar 6, 2026, 2:25 PM EST - Market open

Expro Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.6016.9116.2716.46--2.02%593,112
Mar 5, 202616.4516.9116.3416.8016.802.19%1,092,837
Mar 4, 202616.8817.3416.3616.4416.44-2.55%1,546,619
Mar 3, 202617.3317.3316.4916.8716.87-3.32%943,687
Mar 2, 202618.2218.2717.0617.4517.45-2.30%1,059,616
Feb 27, 202617.4018.0917.2117.8617.862.64%1,474,333
Feb 26, 202617.0117.5716.6517.4017.400.58%888,036
Feb 25, 202617.9017.9117.0217.3017.30-2.43%1,208,319
Feb 24, 202618.1118.1917.4917.7317.73-2.48%1,003,813
Feb 23, 202617.9818.7317.3818.1818.182.19%1,910,443
Feb 20, 202617.5718.0817.2017.7917.790.06%1,410,079
Feb 19, 202615.8418.3815.2817.7817.786.15%3,278,661
Feb 18, 202616.5017.1016.5016.7516.752.70%1,140,564
Feb 17, 202616.3616.3715.8616.3116.31-0.12%678,727
Feb 13, 202616.3316.6816.1316.3316.330.80%716,914
Feb 12, 202616.9317.0015.7316.2016.20-3.91%762,168
Feb 11, 202616.7616.9916.3116.8616.863.37%740,657
Feb 10, 202616.6716.6916.0616.3116.31-2.10%493,199
Feb 9, 202616.6616.8916.5116.6616.66-677,001
Feb 6, 202615.7016.7915.5916.6616.667.48%777,195
Feb 5, 202615.6915.9915.1715.5015.50-3.61%663,778
Feb 4, 202616.2416.4215.6316.0816.08-0.62%934,219
Feb 3, 202616.1016.4615.6416.1816.180.56%780,095
Feb 2, 202615.5216.3715.4916.0916.090.50%1,005,851
Jan 30, 202615.9916.4215.5816.0116.01-1.36%1,407,146
Jan 29, 202616.0416.4515.8716.2316.234.71%1,938,933
Jan 28, 202616.2216.2315.2315.5015.50-3.61%1,347,229
Jan 27, 202616.0016.3215.9116.0816.081.01%683,445
Jan 26, 202616.2016.2015.8515.9215.92-0.19%921,715
Jan 23, 202616.3916.7915.8915.9515.95-0.87%1,011,938
Jan 22, 202615.9916.1115.7716.0916.09-1,109,058
Jan 21, 202615.5516.2715.4716.0916.095.72%1,516,753
Jan 20, 202616.1916.2715.1215.2215.22-6.11%1,480,974
Jan 16, 202616.3516.5016.1516.2116.21-0.18%743,233
Jan 15, 202616.2816.5116.0516.2416.24-0.12%1,474,045
Jan 14, 202615.7416.7815.4616.2616.266.14%2,154,057
Jan 13, 202614.5915.4814.5915.3215.326.17%1,095,471
Jan 12, 202614.6014.6714.1614.4314.43-0.96%634,568
Jan 9, 202614.6414.8514.1914.5714.57-0.48%996,784
Jan 8, 202614.1214.6914.0414.6414.644.05%664,439
Jan 7, 202614.2214.2613.9614.0714.07-0.85%755,466
Jan 6, 202614.1714.2714.0014.1914.19-0.84%815,658
Jan 5, 202614.5614.9414.2914.3114.314.91%1,703,381
Jan 2, 202613.4313.7213.1913.6413.642.17%799,289
Dec 31, 202513.4913.6313.3013.3513.35-1.33%572,934
Dec 30, 202513.5413.7413.5113.5313.53-0.22%1,171,461
Dec 29, 202513.5213.6813.3813.5613.561.35%887,400
Dec 26, 202513.5113.5113.2913.3813.38-0.67%415,922
Dec 24, 202513.6913.6913.4213.4713.47-0.88%359,683
Dec 23, 202513.4613.6313.1913.5913.591.95%823,751
Dec 22, 202513.1513.5713.1513.3313.332.78%1,272,679
Dec 19, 202512.5813.0012.5312.9712.973.59%5,599,629
Dec 18, 202512.9013.0912.4912.5212.52-4.94%1,709,887
Dec 17, 202512.7813.2012.7313.1713.174.11%1,422,923
Dec 16, 202513.5413.5412.4412.6512.65-8.20%1,430,919
Dec 15, 202514.1014.1013.7213.7813.78-1.85%966,342
Dec 12, 202514.6614.6813.9514.0414.04-4.10%873,559
Dec 11, 202514.4414.9114.4414.6414.640.07%942,491
Dec 10, 202514.6414.7914.4114.6314.63-0.48%1,436,531
Dec 9, 202514.4714.8114.4714.7014.701.45%839,413
Dec 8, 202514.7614.8814.4614.4914.49-2.56%606,360
Dec 5, 202514.8514.9714.7514.8714.870.13%674,199
Dec 4, 202515.0115.0414.7014.8514.85-0.87%692,555
Dec 3, 202514.3715.0014.3314.9814.985.94%1,175,542
Dec 2, 202514.1914.2413.6014.1414.14-0.70%1,120,163
Dec 1, 202513.9714.3113.9714.2414.242.08%841,173
Nov 28, 202513.8414.1313.6813.9513.951.31%386,384
Nov 26, 202513.9014.0313.7613.7713.77-1.57%564,040
Nov 25, 202513.7614.0013.4313.9913.991.89%597,924
Nov 24, 202513.5513.9313.4313.7313.73-0.51%1,098,425
Nov 21, 202513.1513.9612.9413.8013.804.78%820,429
Nov 20, 202513.6014.0613.1213.1713.17-1.94%1,867,257
Nov 19, 202513.4413.6713.2513.4313.43-3.24%897,897
Nov 18, 202513.2813.9013.2013.8813.883.12%791,470
Nov 17, 202513.5213.8113.1913.4613.46-0.37%992,368
Nov 14, 202513.4713.8313.1513.5113.510.45%1,237,358
Nov 13, 202513.6313.8613.1713.4513.45-1.82%1,193,380
Nov 12, 202513.9714.1513.3913.7013.70-3.45%1,580,933
Nov 11, 202513.7614.2313.7614.1914.192.68%1,101,394
Nov 10, 202513.0813.9512.7613.8213.826.72%1,599,101
Nov 7, 202512.9913.2112.7012.9512.95-0.92%1,878,616
Nov 6, 202513.8814.0813.0613.0713.07-6.04%1,368,962
Nov 5, 202513.7614.0513.7413.9113.911.09%1,453,806
Nov 4, 202513.5713.8813.5713.7613.76-2.13%1,109,888
Nov 3, 202513.6414.0713.3914.0614.063.53%1,348,090
Oct 31, 202513.9714.0713.5013.5813.58-2.72%1,328,151
Oct 30, 202513.9114.3113.8013.9613.96-1.06%770,115
Oct 29, 202513.8914.5313.8914.1114.111.66%1,738,451
Oct 28, 202513.7913.9113.6013.8813.880.58%1,177,136
Oct 27, 202513.9213.9413.5113.8013.800.66%698,744
Oct 24, 202513.5513.9913.4813.7113.711.33%1,041,452
Oct 23, 202513.0214.1112.5013.5313.530.15%2,061,672
Oct 22, 202513.0213.6312.8113.5113.515.55%1,654,579
Oct 21, 202512.8713.2112.7512.8012.800.55%890,802
Oct 20, 202512.5712.9012.5712.7312.732.33%845,870
Oct 17, 202512.4812.6712.3112.4412.44-1.66%684,598
Oct 16, 202512.4812.7512.3812.6512.650.64%1,786,821
Oct 15, 202512.6312.8512.3912.5712.571.70%962,077
Oct 14, 202512.0112.5311.9212.3612.36-0.56%632,650
Oct 13, 202512.3012.5012.0312.4312.433.33%1,013,501