Expro Group Holdings N.V. Common Stock (XPRO)
12.63
-0.18 (-1.41%)
Expro Group Holdings N.V. is a leading international oilfield services company that specializes in well flow management and related technologies
The company provides a comprehensive suite of services including well testing, well intervention, and production optimization, aimed at maximizing the efficiency and safety of oil and gas production operations. By leveraging advanced technology and expertise, Expro helps its clients to enhance productivity, manage costs, and ensure environmental compliance throughout the lifecycle of oil and gas wells. With a global presence, Expro serves a diverse range of upstream energy companies across various regions, contributing to the optimization of hydrocarbon recovery and sustainable operations in the energy sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 12.88 | 13.01 | 12.42 | 12.63 | 930,884 | 12.63 |
| 1/30/2025 | 13.14 | 13.21 | 12.61 | 12.81 | 968,448 | 12.81 |
| 1/29/2025 | 13.10 | 13.26 | 12.85 | 12.99 | 855,524 | 12.99 |
| 1/28/2025 | 13.67 | 13.88 | 12.87 | 13.09 | 1,132,869 | 13.09 |
| 1/27/2025 | 13.84 | 14.17 | 13.56 | 13.77 | 1,090,864 | 13.77 |
| 1/24/2025 | 13.97 | 14.14 | 13.79 | 13.91 | 1,009,341 | 13.91 |
| 1/23/2025 | 14.04 | 14.17 | 13.80 | 13.98 | 1,176,200 | 13.98 |
| 1/22/2025 | 14.42 | 14.46 | 14.01 | 14.03 | 1,283,447 | 14.03 |
| 1/21/2025 | 14.96 | 14.97 | 14.52 | 14.55 | 1,397,739 | 14.55 |
| 1/17/2025 | 14.60 | 14.85 | 14.50 | 14.83 | 1,140,360 | 14.83 |
| 1/16/2025 | 14.40 | 14.59 | 14.11 | 14.48 | 1,286,677 | 14.48 |
| 1/15/2025 | 14.04 | 14.78 | 14.02 | 14.57 | 1,245,978 | 14.57 |
| 1/14/2025 | 13.90 | 14.11 | 13.73 | 14.05 | 803,356 | 14.05 |
| 1/13/2025 | 13.75 | 14.13 | 13.52 | 14.01 | 1,769,157 | 14.01 |
| 1/10/2025 | 13.86 | 14.22 | 13.55 | 13.72 | 1,884,011 | 13.72 |
| 1/08/2025 | 13.13 | 13.63 | 13.04 | 13.60 | 1,323,030 | 13.60 |
| 1/07/2025 | 12.98 | 13.35 | 12.91 | 13.35 | 1,104,876 | 13.35 |
| 1/06/2025 | 12.81 | 13.16 | 12.77 | 12.94 | 1,173,059 | 12.94 |
| 1/03/2025 | 12.92 | 12.95 | 12.58 | 12.75 | 1,103,651 | 12.75 |
| 1/02/2025 | 12.70 | 12.89 | 12.47 | 12.80 | 1,223,675 | 12.80 |
| 12/31/2024 | 12.06 | 0.00 | 12.47 | 12.47 | 0 | 12.47 |
| 12/30/2024 | 11.71 | 12.15 | 11.58 | 12.06 | 757,832 | 12.06 |
| 12/27/2024 | 11.66 | 11.83 | 11.53 | 11.71 | 615,751 | 11.71 |
| 12/26/2024 | 11.78 | 11.85 | 11.45 | 11.75 | 596,944 | 11.75 |
| 12/24/2024 | 11.80 | 11.82 | 11.41 | 11.75 | 555,413 | 11.75 |
| 12/23/2024 | 11.41 | 11.80 | 11.40 | 11.80 | 1,339,444 | 11.80 |
| 12/20/2024 | 11.41 | 12.02 | 11.18 | 11.45 | 2,684,203 | 11.45 |
| 12/19/2024 | 11.72 | 11.87 | 11.46 | 11.63 | 1,223,066 | 11.63 |
| 12/18/2024 | 12.40 | 12.40 | 11.30 | 11.54 | 3,731,447 | 11.54 |
| 12/17/2024 | 10.85 | 11.12 | 10.71 | 11.09 | 1,156,593 | 11.09 |
| 12/16/2024 | 11.15 | 11.51 | 10.96 | 11.05 | 1,421,153 | 11.05 |
| 12/13/2024 | 11.37 | 11.41 | 11.09 | 11.12 | 1,546,532 | 11.12 |
| 12/12/2024 | 11.90 | 11.90 | 11.40 | 11.40 | 873,272 | 11.40 |
| 12/11/2024 | 12.08 | 12.15 | 11.60 | 11.97 | 1,424,967 | 11.97 |
| 12/10/2024 | 12.08 | 12.29 | 11.86 | 12.02 | 1,691,318 | 12.02 |
| 12/09/2024 | 12.18 | 12.29 | 11.96 | 12.01 | 1,109,542 | 12.01 |
| 12/06/2024 | 13.02 | 13.10 | 11.83 | 11.89 | 1,781,417 | 11.89 |
| 12/05/2024 | 13.10 | 13.30 | 13.06 | 13.11 | 694,969 | 13.11 |
| 12/04/2024 | 13.81 | 13.82 | 13.02 | 13.11 | 893,308 | 13.11 |
| 12/03/2024 | 14.02 | 14.02 | 13.61 | 13.70 | 896,766 | 13.70 |
| 12/02/2024 | 13.93 | 13.95 | 13.24 | 13.80 | 1,539,660 | 13.80 |
| 11/29/2024 | 14.27 | 14.29 | 13.87 | 13.89 | 482,197 | 13.89 |
| 11/27/2024 | 13.79 | 14.36 | 13.74 | 14.15 | 2,921,756 | 14.15 |
| 11/26/2024 | 13.85 | 13.85 | 13.40 | 13.78 | 1,163,955 | 13.78 |
| 11/25/2024 | 13.90 | 13.98 | 13.47 | 13.86 | 1,333,628 | 13.86 |
| 11/22/2024 | 13.67 | 14.15 | 13.62 | 13.80 | 1,069,253 | 13.80 |
| 11/21/2024 | 13.20 | 13.73 | 13.09 | 13.61 | 1,067,670 | 13.61 |
| 11/20/2024 | 12.77 | 13.04 | 12.58 | 12.94 | 966,733 | 12.94 |
| 11/19/2024 | 12.76 | 12.99 | 12.63 | 12.82 | 494,525 | 12.82 |
| 11/18/2024 | 12.93 | 13.06 | 12.80 | 12.97 | 807,048 | 12.97 |
| 11/15/2024 | 13.40 | 13.45 | 12.66 | 12.70 | 798,805 | 12.70 |
| 11/14/2024 | 13.60 | 13.65 | 13.01 | 13.26 | 761,614 | 13.26 |
| 11/13/2024 | 13.94 | 13.98 | 13.45 | 13.45 | 978,112 | 13.45 |
| 11/12/2024 | 14.15 | 14.23 | 13.74 | 13.81 | 790,090 | 13.81 |
| 11/11/2024 | 14.27 | 14.40 | 14.12 | 14.13 | 1,039,801 | 14.13 |
| 11/08/2024 | 14.44 | 14.54 | 14.07 | 14.24 | 1,223,900 | 14.24 |
| 11/07/2024 | 14.32 | 14.74 | 14.06 | 14.62 | 1,391,288 | 14.62 |
| 11/06/2024 | 13.98 | 14.43 | 13.52 | 14.32 | 2,162,613 | 14.32 |
| 11/05/2024 | 12.77 | 12.91 | 12.70 | 12.87 | 1,220,143 | 12.87 |
| 11/04/2024 | 12.81 | 13.20 | 12.77 | 12.78 | 799,593 | 12.78 |
| 11/01/2024 | 12.86 | 13.04 | 12.66 | 12.77 | 951,887 | 12.77 |