Schlumberger Limited (FRA:SCL)
Germany · Delayed Price · Currency is EUR 31.00
+0.15 (0.49%)
Last updated: Sep 9, 2025, 3:31 PM CET
Schlumberger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.25 | 31.00 | 30.25 | 31.00 | - | 0.49% | 220 |
| Sep 8, 2025 | 30.45 | 30.85 | 30.45 | 30.85 | - | 1.15% | 529 |
| Sep 5, 2025 | 30.65 | 30.85 | 30.50 | 30.50 | - | 2.18% | 130 |
| Sep 4, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | - | -1.00% | - |
| Sep 3, 2025 | 30.45 | 30.45 | 30.15 | 30.15 | - | -3.83% | 850 |
| Sep 2, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | - | -0.95% | 247 |
| Sep 1, 2025 | 31.60 | 31.65 | 31.55 | 31.65 | - | 0.64% | 247 |
| Aug 29, 2025 | 31.15 | 31.65 | 31.15 | 31.45 | - | 2.44% | 162 |
| Aug 28, 2025 | 31.00 | 31.00 | 30.70 | 30.70 | - | -0.32% | 569 |
| Aug 27, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | - | 0.82% | 11 |
| Aug 26, 2025 | 30.35 | 30.55 | 30.30 | 30.55 | - | -0.16% | 949 |
| Aug 25, 2025 | 30.30 | 30.60 | 30.25 | 30.60 | - | 0.99% | 829 |
| Aug 22, 2025 | 29.05 | 30.30 | 29.05 | 30.30 | - | 5.76% | 1,275 |
| Aug 21, 2025 | 28.75 | 28.75 | 28.65 | 28.65 | - | -0.35% | 800 |
| Aug 20, 2025 | 28.50 | 28.75 | 28.50 | 28.75 | - | 0.52% | 143 |
| Aug 19, 2025 | 28.65 | 28.80 | 28.35 | 28.60 | - | -0.17% | 2,011 |
| Aug 18, 2025 | 28.05 | 28.65 | 28.05 | 28.65 | - | 1.78% | 4,382 |
| Aug 15, 2025 | 28.35 | 28.55 | 28.15 | 28.15 | - | -1.40% | 425 |
| Aug 14, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | - | 1.24% | - |
| Aug 13, 2025 | 28.10 | 28.20 | 28.05 | 28.20 | - | -0.35% | 3,090 |
| Aug 12, 2025 | 27.75 | 28.30 | 27.75 | 28.30 | - | 1.25% | 863 |
| Aug 11, 2025 | 28.20 | 28.20 | 27.95 | 27.95 | - | -0.18% | 100 |
| Aug 8, 2025 | 28.10 | 28.30 | 28.00 | 28.00 | - | -1.06% | 2,293 |
| Aug 7, 2025 | 28.10 | 28.50 | 28.10 | 28.30 | - | -2.41% | 1,509 |
| Aug 6, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | - | 0.87% | 276 |
| Aug 5, 2025 | 28.40 | 28.75 | 28.40 | 28.75 | - | 1.05% | 238 |
| Aug 4, 2025 | 28.50 | 28.50 | 28.45 | 28.45 | - | -0.70% | 673 |
| 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 |