SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	43.80	43.90	43.65	43.70	43.70	-0.46%	1,570
Feb 19, 2026	43.70	44.40	43.70	43.90	43.90	1.04%	1,997
Feb 18, 2026	41.90	43.45	41.90	43.45	43.45	3.82%	430
Feb 17, 2026	42.25	42.70	41.40	41.85	41.85	-1.30%	824
Feb 16, 2026	42.60	42.60	42.35	42.40	42.40	-0.35%	1,277
Feb 13, 2026	42.40	43.05	42.30	42.55	42.55	-0.12%	949
Feb 12, 2026	43.50	44.00	42.60	42.60	42.60	-2.07%	872
Feb 11, 2026	42.35	43.70	42.30	43.50	43.50	2.96%	1,205
Feb 10, 2026	42.75	42.75	42.00	42.25	42.00	-0.24%	6,424
Feb 9, 2026	42.50	42.90	42.25	42.35	42.10	-2.08%	1,502
Feb 6, 2026	41.65	43.30	41.65	43.25	42.99	3.47%	2,396
Feb 5, 2026	43.20	43.55	41.80	41.80	41.55	-2.79%	1,403
Feb 4, 2026	41.85	43.15	41.80	43.00	42.75	4.50%	1,371
Feb 3, 2026	40.55	41.15	40.35	41.15	40.91	2.87%	458
Feb 2, 2026	39.05	40.50	39.05	40.00	39.76	-1.23%	1,642
Jan 30, 2026	40.05	40.50	39.25	40.50	40.26	-0.61%	5,107
Jan 29, 2026	40.90	42.10	40.75	40.75	40.51	-0.24%	4,363
Jan 28, 2026	42.20	42.45	40.85	40.85	40.61	-3.43%	1,225
Jan 27, 2026	41.55	43.00	41.55	42.30	42.05	1.32%	2,321
Jan 26, 2026	42.30	42.30	41.45	41.75	41.50	-0.12%	5,915
Jan 23, 2026	42.45	43.45	41.80	41.80	41.55	-0.24%	7,733
Jan 22, 2026	41.70	42.05	41.45	41.90	41.65	1.09%	3,131
Jan 21, 2026	39.65	41.45	39.60	41.45	41.21	3.75%	1,134
Jan 20, 2026	39.35	40.00	39.00	39.95	39.71	0.50%	2,065
Jan 19, 2026	39.90	39.90	39.30	39.75	39.52	-1.12%	6,507
Jan 16, 2026	40.10	40.50	40.00	40.20	39.96	0.12%	1,451
Jan 15, 2026	40.65	40.65	40.05	40.15	39.91	-0.50%	5,313
Jan 14, 2026	39.10	40.50	39.10	40.35	40.11	3.07%	1,560
Jan 13, 2026	38.55	39.55	38.55	39.15	38.92	1.56%	6,459
Jan 12, 2026	39.00	39.00	38.00	38.55	38.32	-	5,044
Jan 9, 2026	38.55	38.85	38.25	38.55	38.32	0.92%	3,853
Jan 8, 2026	36.60	38.20	36.25	38.20	37.97	5.38%	3,802
Jan 7, 2026	37.60	38.10	36.20	36.25	36.04	-3.33%	5,694
Jan 6, 2026	37.95	38.25	37.30	37.50	37.28	-0.79%	14,151
Jan 5, 2026	38.55	38.70	36.50	37.80	37.58	9.88%	23,977
Jan 2, 2026	32.75	34.40	32.65	34.40	34.20	7.33%	176
Dec 30, 2025	32.05	32.05	32.05	32.05	31.86	-0.62%	290
Dec 29, 2025	32.20	32.25	32.10	32.25	32.06	-0.46%	488
Dec 23, 2025	32.35	32.40	32.35	32.40	32.21	-1.82%	130
Dec 22, 2025	32.40	33.00	32.40	33.00	32.81	0.76%	50
Dec 19, 2025	32.25	32.75	32.25	32.75	32.56	-1.06%	530
Dec 18, 2025	32.60	33.10	32.60	33.10	32.90	2.00%	5
Dec 17, 2025	32.25	32.45	32.25	32.45	32.26	-1.07%	660
Dec 16, 2025	32.80	33.05	32.80	32.80	32.61	-0.91%	5,775
Dec 15, 2025	33.95	33.95	33.00	33.10	32.90	-3.50%	1,095
Dec 12, 2025	34.15	34.55	34.15	34.30	34.10	-0.87%	1,000
Dec 11, 2025	33.80	34.65	33.80	34.60	34.40	1.76%	158
Dec 10, 2025	32.75	34.00	32.70	34.00	33.80	3.19%	1,400
Dec 9, 2025	32.65	32.95	32.60	32.95	32.76	-0.75%	250
Dec 8, 2025	32.85	33.20	32.85	33.20	33.00	-	100