SLB N.V. (FRA:SCL)
Germany · Delayed Price · Currency is EUR 40.50
-0.25 (-0.61%)
At close: Jan 30, 2026
SLB N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 40.05 | 40.50 | 39.25 | 40.50 | 40.50 | -0.61% | 5,107 |
| Jan 29, 2026 | 40.90 | 42.10 | 40.75 | 40.75 | 40.75 | -0.24% | 4,363 |
| Jan 28, 2026 | 42.20 | 42.45 | 40.85 | 40.85 | 40.85 | -3.43% | 1,225 |
| Jan 27, 2026 | 41.55 | 43.00 | 41.55 | 42.30 | 42.30 | 1.32% | 2,321 |
| Jan 26, 2026 | 42.30 | 42.30 | 41.45 | 41.75 | 41.75 | -0.12% | 5,915 |
| Jan 23, 2026 | 42.45 | 43.45 | 41.80 | 41.80 | 41.80 | -0.24% | 7,733 |
| Jan 22, 2026 | 41.70 | 42.05 | 41.45 | 41.90 | 41.90 | 1.09% | 3,131 |
| Jan 21, 2026 | 39.65 | 41.45 | 39.60 | 41.45 | 41.45 | 3.75% | 1,134 |
| Jan 20, 2026 | 39.35 | 40.00 | 39.00 | 39.95 | 39.95 | 0.50% | 2,065 |
| Jan 19, 2026 | 39.90 | 39.90 | 39.30 | 39.75 | 39.75 | -1.12% | 6,507 |
| Jan 16, 2026 | 40.10 | 40.50 | 40.00 | 40.20 | 40.20 | 0.12% | 1,451 |
| Jan 15, 2026 | 40.65 | 40.65 | 40.05 | 40.15 | 40.15 | -0.50% | 5,313 |
| Jan 14, 2026 | 39.10 | 40.50 | 39.10 | 40.35 | 40.35 | 3.07% | 1,560 |
| Jan 13, 2026 | 38.55 | 39.55 | 38.55 | 39.15 | 39.15 | 1.56% | 6,459 |
| Jan 12, 2026 | 39.00 | 39.00 | 38.00 | 38.55 | 38.55 | - | 5,044 |
| Jan 9, 2026 | 38.55 | 38.85 | 38.25 | 38.55 | 38.55 | 0.92% | 3,853 |
| Jan 8, 2026 | 36.60 | 38.20 | 36.25 | 38.20 | 38.20 | 5.38% | 3,802 |
| Jan 7, 2026 | 37.60 | 38.10 | 36.20 | 36.25 | 36.25 | -3.33% | 5,694 |
| Jan 6, 2026 | 37.95 | 38.25 | 37.30 | 37.50 | 37.50 | -0.79% | 14,151 |
| Jan 5, 2026 | 38.55 | 38.70 | 36.50 | 37.80 | 37.80 | 9.88% | 23,977 |
| Jan 2, 2026 | 32.75 | 34.40 | 32.65 | 34.40 | 34.40 | 7.33% | 176 |
| Dec 30, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.62% | 290 |
| Dec 29, 2025 | 32.20 | 32.25 | 32.10 | 32.25 | 32.25 | -0.46% | 488 |
| Dec 23, 2025 | 32.35 | 32.40 | 32.35 | 32.40 | 32.40 | -1.82% | 130 |
| Dec 22, 2025 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 0.76% | 50 |
| Dec 19, 2025 | 32.25 | 32.75 | 32.25 | 32.75 | 32.75 | -1.06% | 530 |
| Dec 18, 2025 | 32.60 | 33.10 | 32.60 | 33.10 | 33.10 | 2.00% | 5 |
| Dec 17, 2025 | 32.25 | 32.45 | 32.25 | 32.45 | 32.45 | -1.07% | 660 |
| Dec 16, 2025 | 32.80 | 33.05 | 32.80 | 32.80 | 32.80 | -0.91% | 5,775 |
| Dec 15, 2025 | 33.95 | 33.95 | 33.00 | 33.10 | 33.10 | -3.50% | 1,095 |
| Dec 12, 2025 | 34.15 | 34.55 | 34.15 | 34.30 | 34.30 | -0.87% | 1,000 |
| Dec 11, 2025 | 33.80 | 34.65 | 33.80 | 34.60 | 34.60 | 1.76% | 158 |
| Dec 10, 2025 | 32.75 | 34.00 | 32.70 | 34.00 | 34.00 | 3.19% | 1,400 |
| Dec 9, 2025 | 32.65 | 32.95 | 32.60 | 32.95 | 32.95 | -0.75% | 250 |
| Dec 8, 2025 | 32.85 | 33.20 | 32.85 | 33.20 | 33.20 | - | 100 |
| Dec 5, 2025 | 32.55 | 33.45 | 32.55 | 33.20 | 33.20 | 2.95% | 568 |
| Dec 4, 2025 | 32.00 | 32.25 | 32.00 | 32.25 | 32.25 | 4.37% | 2,436 |
| Dec 3, 2025 | 31.05 | 31.05 | 30.90 | 30.90 | 30.90 | -3.13% | 900 |
| Dec 2, 2025 | 31.40 | 31.90 | 31.40 | 31.90 | 31.65 | 1.43% | 100 |
| Dec 1, 2025 | 31.15 | 31.45 | 31.00 | 31.45 | 31.21 | 0.48% | 2,186 |
| Nov 28, 2025 | 30.70 | 31.30 | 30.60 | 31.30 | 31.06 | 1.62% | 1,250 |
| Nov 27, 2025 | 30.55 | 30.80 | 30.55 | 30.80 | 30.56 | -0.16% | 200 |
| Nov 26, 2025 | 30.80 | 31.10 | 30.80 | 30.85 | 30.61 | 0.33% | 156 |
| Nov 25, 2025 | 30.85 | 31.15 | 30.75 | 30.75 | 30.51 | -0.81% | 2,829 |
| Nov 24, 2025 | 31.45 | 31.45 | 31.00 | 31.00 | 30.76 | -0.96% | 1,696 |
| Nov 21, 2025 | 30.35 | 31.30 | 30.35 | 31.30 | 31.06 | 0.16% | 245 |
| Nov 20, 2025 | 31.00 | 31.70 | 31.00 | 31.25 | 31.01 | 1.13% | 2,435 |
| Nov 19, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.66 | 0.65% | - |
| Nov 18, 2025 | 30.70 | 30.75 | 30.70 | 30.70 | 30.46 | -3.15% | 3,545 |
| Nov 17, 2025 | 31.75 | 31.75 | 31.70 | 31.70 | 31.46 | 1.28% | 100 |