SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	36.00	36.34	35.44	35.85	35.85	-1.21%	16,173
Oct 27, 2025	36.25	36.82	35.85	36.29	36.29	0.25%	29,423
Oct 24, 2025	35.98	36.61	36.00	36.20	36.20	1.07%	29,439
Oct 23, 2025	35.30	36.00	34.99	35.82	35.82	3.59%	20,549
Oct 22, 2025	33.50	34.90	33.53	34.58	34.58	3.19%	25,029
Oct 21, 2025	33.20	33.97	32.50	33.51	33.51	1.15%	51,744
Oct 20, 2025	32.95	33.46	32.51	33.13	33.13	2.44%	63,896
Oct 17, 2025	32.53	33.50	31.66	32.34	32.34	-0.50%	21,646
Oct 16, 2025	32.78	32.94	32.38	32.50	32.50	-0.31%	10,730
Oct 15, 2025	32.73	32.90	32.34	32.60	32.60	0.06%	9,954
Oct 14, 2025	31.98	32.73	31.65	32.58	32.58	1.00%	16,275
Oct 13, 2025	32.63	32.83	31.65	32.26	32.26	0.32%	41,967
Oct 10, 2025	33.20	33.28	32.07	32.16	32.16	-2.71%	96,337
Oct 9, 2025	34.05	34.55	32.99	33.05	33.05	-3.22%	37,202
Oct 8, 2025	34.45	34.60	33.91	34.15	34.15	0.31%	19,844
Oct 7, 2025	34.53	35.08	34.05	34.05	34.05	-1.85%	49,591
Oct 6, 2025	34.68	34.83	34.28	34.69	34.69	0.83%	24,457
Oct 3, 2025	34.20	34.61	34.22	34.40	34.40	0.19%	19,851
Oct 2, 2025	35.00	35.18	34.09	34.34	34.34	-1.62%	41,786
Oct 1, 2025	34.28	35.04	34.01	34.90	34.90	2.89%	33,416
Sep 30, 2025	35.13	35.10	33.43	33.92	33.92	-2.99%	55,374
Sep 29, 2025	35.55	35.86	34.74	34.97	34.97	-1.41%	22,607
Sep 26, 2025	34.43	35.87	34.55	35.47	35.47	2.91%	67,786
Sep 25, 2025	34.68	34.85	34.30	34.46	34.46	-1.30%	16,637
Sep 24, 2025	34.65	35.08	34.69	34.92	34.92	0.94%	16,458
Sep 23, 2025	33.93	35.17	33.77	34.59	34.59	1.95%	24,896
Sep 22, 2025	34.45	34.50	33.44	33.93	33.93	-0.85%	12,363
Sep 19, 2025	34.73	34.74	34.02	34.22	34.22	-0.90%	17,640
Sep 18, 2025	34.78	35.01	34.21	34.53	34.53	-2.72%	18,877
Sep 17, 2025	35.40	35.65	34.78	35.50	35.50	0.31%	16,059
Sep 16, 2025	34.78	35.39	34.71	35.39	35.39	0.65%	25,309
Sep 15, 2025	35.68	36.27	35.16	35.16	35.16	-1.11%	15,913
Sep 12, 2025	36.00	36.39	35.55	35.55	35.55	-1.77%	12,371
Sep 11, 2025	35.88	36.49	35.77	36.19	36.19	0.65%	10,489
Sep 10, 2025	35.95	36.28	35.20	35.96	35.96	-0.44%	31,080
Sep 9, 2025	35.75	36.56	36.03	36.12	36.12	1.83%	25,323
Sep 8, 2025	35.95	36.31	35.43	35.47	35.47	-0.77%	16,256
Sep 5, 2025	36.00	36.24	35.47	35.74	35.74	-0.39%	31,950
Sep 4, 2025	34.88	35.96	34.57	35.88	35.88	2.18%	17,168
Sep 3, 2025	35.68	35.75	34.97	35.12	35.12	-2.40%	8,141
Sep 2, 2025	36.85	37.05	35.76	35.98	35.69	-2.43%	17,601
Sep 1, 2025	36.58	36.58	36.58	36.88	36.58	-0.07%	-
Aug 29, 2025	36.43	37.04	36.48	36.90	36.61	1.52%	28,310
Aug 28, 2025	36.13	36.35	35.72	36.35	36.06	0.97%	39,723
Aug 27, 2025	35.25	36.20	35.24	36.00	35.71	2.12%	39,650
Aug 26, 2025	35.55	35.53	35.15	35.25	34.97	-1.42%	26,794
Aug 25, 2025	35.36	35.81	35.33	35.76	35.48	1.30%	12,900
Aug 22, 2025	33.63	35.55	33.98	35.30	35.02	4.17%	33,154
Aug 21, 2025	33.33	33.89	33.19	33.89	33.62	1.50%	12,650
Aug 20, 2025	33.35	33.55	32.97	33.39	33.12	0.50%	40,460