Schlumberger Limited (FRA:SCL)
Germany · Delayed Price · Currency is EUR 28.65
-1.25 (-4.18%)
At close: Aug 1, 2025, 10:00 PM CET
Schlumberger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.50 | 29.70 | 28.10 | 28.65 | - | -4.18% | 1,205 |
| Jul 31, 2025 | 29.90 | 30.00 | 29.90 | 29.90 | - | -0.99% | 395 |
| Jul 30, 2025 | 30.70 | 30.70 | 30.20 | 30.20 | - | -1.95% | 380 |
| Jul 29, 2025 | 31.05 | 31.05 | 30.80 | 30.80 | - | -0.48% | 849 |
| Jul 28, 2025 | 30.45 | 30.95 | 30.45 | 30.95 | - | 2.48% | 4,029 |
| Jul 25, 2025 | 29.90 | 30.20 | 29.90 | 30.20 | - | 1.00% | 3,100 |
| Jul 24, 2025 | 29.75 | 29.90 | 29.75 | 29.90 | - | -0.99% | 135 |
| Jul 23, 2025 | 29.25 | 30.20 | 29.25 | 30.20 | - | 3.42% | 3,401 |
| Jul 22, 2025 | 28.55 | 29.30 | 28.55 | 29.20 | - | 0.86% | 1,674 |
| Jul 21, 2025 | 28.50 | 28.95 | 28.50 | 28.95 | - | 1.05% | 338 |
| Jul 18, 2025 | 30.05 | 30.20 | 28.65 | 28.65 | - | -4.02% | 1,454 |
| Jul 17, 2025 | 29.60 | 29.85 | 29.60 | 29.85 | - | 0.67% | 834 |
| Jul 16, 2025 | 30.05 | 30.25 | 29.65 | 29.65 | - | -4.05% | 930 |
| Jul 15, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | - | -0.80% | 2,706 |
| Jul 14, 2025 | 31.75 | 32.10 | 31.15 | 31.15 | - | -0.16% | 2,706 |
| Jul 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | -0.79% | 1,396 |
| Jul 10, 2025 | 30.65 | 31.50 | 30.65 | 31.45 | - | 1.45% | 1,396 |
| Jul 9, 2025 | 31.05 | 31.25 | 31.00 | 31.00 | - | 0.49% | 977 |
| Jul 8, 2025 | 29.60 | 31.05 | 29.60 | 30.85 | - | 3.52% | 8,406 |
| Jul 7, 2025 | 30.05 | 30.05 | 29.80 | 29.80 | - | -1.32% | 170 |
| Jul 4, 2025 | 30.30 | 30.45 | 30.10 | 30.20 | - | -0.66% | 1,913 |
| Jul 3, 2025 | 30.30 | 30.60 | 30.30 | 30.40 | - | 0.50% | 901 |
| Jul 2, 2025 | 30.10 | 30.25 | 30.10 | 30.25 | - | 5.22% | 1,049 |
| Jul 1, 2025 | 28.45 | 28.75 | 28.45 | 28.75 | - | -1.37% | 75 |
| Jun 30, 2025 | 29.00 | 29.15 | 28.95 | 29.15 | - | 0.34% | 880 |
| Jun 27, 2025 | 28.80 | 29.05 | 28.80 | 29.05 | - | 1.75% | 690 |
| Jun 26, 2025 | 28.35 | 28.55 | 28.30 | 28.55 | - | -2.06% | 650 |
| Jun 25, 2025 | 29.05 | 29.20 | 29.05 | 29.15 | - | 1.57% | 300 |
| Jun 24, 2025 | 28.95 | 29.00 | 28.50 | 28.70 | - | -8.45% | 2,370 |
| Jun 23, 2025 | 31.20 | 31.35 | 31.20 | 31.35 | - | 0.80% | 121 |
| Jun 20, 2025 | 31.20 | 31.45 | 31.10 | 31.10 | - | -0.32% | 400 |
| Jun 19, 2025 | 30.95 | 31.40 | 30.95 | 31.20 | - | -0.95% | 1,889 |
| Jun 18, 2025 | 31.25 | 31.60 | 31.25 | 31.50 | - | -0.16% | 3,958 |
| Jun 17, 2025 | 30.90 | 31.60 | 30.90 | 31.55 | - | 2.27% | 627 |
| Jun 16, 2025 | 31.50 | 32.10 | 30.85 | 30.85 | - | -1.28% | 155 |
| Jun 13, 2025 | 32.45 | 32.45 | 31.25 | 31.25 | - | 1.63% | 7,200 |
| Jun 12, 2025 | 30.80 | 31.15 | 30.65 | 30.75 | - | -0.49% | 1,882 |
| Jun 11, 2025 | 31.00 | 31.30 | 30.90 | 30.90 | - | -0.16% | 887 |
| Jun 10, 2025 | 29.85 | 30.95 | 29.85 | 30.95 | - | 3.69% | 617 |
| Jun 9, 2025 | 29.70 | 29.85 | 29.70 | 29.85 | - | 0.17% | 242 |
| Jun 6, 2025 | 28.95 | 29.80 | 28.95 | 29.80 | - | 2.94% | 1,582 |
| Jun 5, 2025 | 29.10 | 29.30 | 28.90 | 28.95 | - | -0.52% | 1,538 |
| Jun 4, 2025 | 29.70 | 30.05 | 29.00 | 29.10 | - | -3.32% | 8,849 |
| Jun 3, 2025 | 29.20 | 30.10 | 29.20 | 30.10 | - | 1.52% | 1,666 |
| Jun 2, 2025 | 28.85 | 29.65 | 28.85 | 29.65 | - | 0.85% | 411 |
| May 30, 2025 | 29.65 | 29.65 | 29.15 | 29.40 | - | -0.68% | 502 |
| May 29, 2025 | 30.45 | 30.45 | 29.60 | 29.60 | - | -1.33% | 313 |
| May 28, 2025 | 29.85 | 30.10 | 29.85 | 30.00 | - | 1.18% | 724 |
| May 27, 2025 | 29.90 | 29.95 | 29.65 | 29.65 | - | -1.17% | 764 |
| May 26, 2025 | 29.75 | 30.10 | 29.75 | 30.00 | - | 1.87% | 503 |