Schlumberger Limited (FRA:SCL)
Germany · Delayed Price · Currency is EUR 30.30
+0.55 (1.85%)
At close: Sep 26, 2025
Schlumberger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.15 | 30.55 | 30.15 | 30.40 | 30.40 | 0.33% | 1,125 |
| Sep 26, 2025 | 29.50 | 30.50 | 29.50 | 30.30 | 30.30 | 1.85% | 10,185 |
| Sep 25, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | -0.34% | 30 |
| Sep 24, 2025 | 29.10 | 29.85 | 29.10 | 29.85 | 29.85 | 1.19% | 304 |
| Sep 23, 2025 | 28.85 | 29.50 | 28.85 | 29.50 | 29.50 | 2.61% | 242 |
| Sep 22, 2025 | 29.30 | 29.35 | 28.45 | 28.75 | 28.75 | -0.86% | 884 |
| Sep 19, 2025 | 29.45 | 29.45 | 29.00 | 29.00 | 29.00 | -1.69% | 253 |
| Sep 18, 2025 | 29.45 | 29.80 | 29.10 | 29.50 | 29.50 | 0.51% | 395 |
| Sep 17, 2025 | 29.60 | 29.60 | 29.35 | 29.35 | 29.35 | -0.68% | 550 |
| Sep 16, 2025 | 29.60 | 29.90 | 29.55 | 29.55 | 29.55 | -2.31% | 592 |
| Sep 15, 2025 | 30.60 | 30.60 | 30.25 | 30.25 | 30.25 | -2.42% | 292 |
| Sep 12, 2025 | 30.45 | 31.00 | 30.45 | 31.00 | 31.00 | 0.16% | 620 |
| Sep 11, 2025 | 30.75 | 31.00 | 30.75 | 30.95 | 30.95 | 1.98% | 805 |
| Sep 10, 2025 | 30.40 | 30.40 | 30.35 | 30.35 | 30.35 | -2.10% | 400 |
| Sep 9, 2025 | 30.25 | 31.00 | 30.25 | 31.00 | 31.00 | 0.49% | 220 |
| Sep 8, 2025 | 30.45 | 30.85 | 30.45 | 30.85 | 30.85 | 1.15% | 529 |
| Sep 5, 2025 | 30.65 | 30.85 | 30.50 | 30.50 | 30.50 | 2.18% | 130 |
| Sep 4, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.00% | - |
| Sep 3, 2025 | 30.45 | 30.45 | 30.15 | 30.15 | 30.15 | -3.83% | 850 |
| Sep 2, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.11 | -0.95% | - |
| Sep 1, 2025 | 31.60 | 31.65 | 31.55 | 31.65 | 31.41 | 0.64% | 247 |
| Aug 29, 2025 | 31.15 | 31.65 | 31.15 | 31.45 | 31.21 | 2.44% | 162 |
| Aug 28, 2025 | 31.00 | 31.00 | 30.70 | 30.70 | 30.46 | -0.32% | 569 |
| Aug 27, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.56 | 0.82% | 11 |
| Aug 26, 2025 | 30.35 | 30.55 | 30.30 | 30.55 | 30.31 | -0.16% | 949 |
| Aug 25, 2025 | 30.30 | 30.60 | 30.25 | 30.60 | 30.36 | 0.99% | 829 |
| Aug 22, 2025 | 29.05 | 30.30 | 29.05 | 30.30 | 30.07 | 5.76% | 1,275 |
| Aug 21, 2025 | 28.75 | 28.75 | 28.65 | 28.65 | 28.43 | -0.35% | 800 |
| Aug 20, 2025 | 28.50 | 28.75 | 28.50 | 28.75 | 28.53 | 0.52% | 143 |
| Aug 19, 2025 | 28.65 | 28.80 | 28.35 | 28.60 | 28.38 | -0.17% | 2,011 |
| Aug 18, 2025 | 28.05 | 28.65 | 28.05 | 28.65 | 28.43 | 1.78% | 4,382 |
| Aug 15, 2025 | 28.35 | 28.55 | 28.15 | 28.15 | 27.93 | -1.40% | 425 |
| Aug 14, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.33 | 1.24% | - |
| Aug 13, 2025 | 28.10 | 28.20 | 28.05 | 28.20 | 27.98 | -0.35% | 3,090 |
| Aug 12, 2025 | 27.75 | 28.30 | 27.75 | 28.30 | 28.08 | 1.25% | 863 |
| Aug 11, 2025 | 28.20 | 28.20 | 27.95 | 27.95 | 27.73 | -0.18% | 100 |
| Aug 8, 2025 | 28.10 | 28.30 | 28.00 | 28.00 | 27.78 | -1.06% | 2,293 |
| Aug 7, 2025 | 28.10 | 28.50 | 28.10 | 28.30 | 28.08 | -2.41% | 1,509 |
| Aug 6, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | 28.78 | 0.87% | 276 |
| Aug 5, 2025 | 28.40 | 28.75 | 28.40 | 28.75 | 28.53 | 1.05% | 238 |
| Aug 4, 2025 | 28.50 | 28.50 | 28.45 | 28.45 | 28.23 | -0.70% | 673 |
| Aug 1, 2025 | 29.50 | 29.70 | 28.10 | 28.65 | 28.43 | -4.18% | 1,205 |
| Jul 31, 2025 | 29.90 | 30.00 | 29.90 | 29.90 | 29.67 | -0.99% | 395 |
| Jul 30, 2025 | 30.70 | 30.70 | 30.20 | 30.20 | 29.97 | -1.95% | 380 |
| Jul 29, 2025 | 31.05 | 31.05 | 30.80 | 30.80 | 30.56 | -0.48% | 849 |
| Jul 28, 2025 | 30.45 | 30.95 | 30.45 | 30.95 | 30.71 | 2.48% | 4,029 |
| Jul 25, 2025 | 29.90 | 30.20 | 29.90 | 30.20 | 29.97 | 1.00% | 3,100 |
| Jul 24, 2025 | 29.75 | 29.90 | 29.75 | 29.90 | 29.67 | -0.99% | 135 |
| Jul 23, 2025 | 29.25 | 30.20 | 29.25 | 30.20 | 29.97 | 3.42% | 3,401 |
| Jul 22, 2025 | 28.55 | 29.30 | 28.55 | 29.20 | 28.98 | 0.86% | 1,674 |