SLB N.V. (FRA:SCL)
Germany · Delayed Price · Currency is EUR 30.80
+1.00 (3.36%)
At close: Oct 23, 2025
SLB N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 30.30 | 30.85 | 30.30 | 30.80 | 30.80 | 3.36% | 6,838 |
| Oct 22, 2025 | 28.80 | 30.00 | 28.80 | 29.80 | 29.80 | 3.11% | 744 |
| Oct 21, 2025 | 28.80 | 29.00 | 28.25 | 28.90 | 28.90 | 1.40% | 5,067 |
| Oct 20, 2025 | 28.10 | 28.65 | 28.00 | 28.50 | 28.50 | 2.33% | 8,469 |
| Oct 17, 2025 | 28.20 | 28.65 | 27.45 | 27.85 | 27.85 | -0.18% | 7,718 |
| Oct 16, 2025 | 27.75 | 28.05 | 27.75 | 27.90 | 27.90 | -0.53% | 843 |
| Oct 15, 2025 | 27.95 | 28.25 | 27.95 | 28.05 | 28.05 | - | 1,122 |
| Oct 14, 2025 | 27.55 | 28.05 | 27.55 | 28.05 | 28.05 | 1.26% | 756 |
| Oct 13, 2025 | 27.55 | 27.95 | 27.35 | 27.70 | 27.70 | -2.29% | 2,401 |
| Oct 10, 2025 | 28.65 | 28.90 | 28.35 | 28.35 | 28.35 | -1.22% | 1,008 |
| Oct 9, 2025 | 29.05 | 29.45 | 28.70 | 28.70 | 28.70 | -2.71% | 780 |
| Oct 8, 2025 | 29.50 | 29.70 | 29.25 | 29.50 | 29.50 | -0.17% | 870 |
| Oct 7, 2025 | 29.55 | 29.60 | 29.55 | 29.55 | 29.55 | 0.34% | 3,079 |
| Oct 6, 2025 | 29.55 | 29.55 | 29.25 | 29.45 | 29.45 | - | 725 |
| Oct 3, 2025 | 29.10 | 29.45 | 29.10 | 29.45 | 29.45 | 0.34% | 350 |
| Oct 2, 2025 | 29.75 | 30.00 | 29.35 | 29.35 | 29.35 | -0.84% | 632 |
| Oct 1, 2025 | 28.95 | 29.60 | 28.95 | 29.60 | 29.60 | 2.96% | 530 |
| Sep 30, 2025 | 29.75 | 29.85 | 28.45 | 28.75 | 28.75 | -5.43% | 1,320 |
| 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% | 6,502 |
| Sep 24, 2025 | 29.10 | 29.85 | 29.10 | 29.85 | 29.85 | 1.19% | 5,431 |
| 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 |