SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	50.35	51.97	49.91	51.35	51.35	2.38%	67,814
Feb 10, 2026	50.53	51.00	49.80	50.15	49.86	-0.67%	15,304
Feb 9, 2026	50.08	51.26	49.65	50.49	50.20	-1.21%	25,555
Feb 6, 2026	50.05	51.24	49.17	51.11	50.81	2.57%	34,453
Feb 5, 2026	51.40	51.81	48.67	49.83	49.54	-1.85%	62,168
Feb 4, 2026	49.60	51.00	49.00	50.77	50.47	4.06%	89,906
Feb 3, 2026	48.03	49.22	47.50	48.79	48.51	0.94%	31,436
Feb 2, 2026	46.78	48.60	46.27	48.34	48.05	0.47%	43,286
Jan 30, 2026	47.28	48.50	46.83	48.11	47.83	-1.72%	44,141
Jan 29, 2026	49.43	50.55	48.63	48.95	48.66	-0.41%	60,315
Jan 28, 2026	50.68	50.99	48.65	49.15	48.86	-2.00%	44,305
Jan 27, 2026	49.50	51.41	49.55	50.15	49.86	1.03%	37,168
Jan 26, 2026	49.55	50.03	49.15	49.64	49.35	0.67%	33,843
Jan 23, 2026	49.60	51.65	48.87	49.31	49.02	-0.36%	73,965
Jan 22, 2026	48.15	49.49	47.61	49.49	49.20	2.72%	135,140
Jan 21, 2026	46.23	48.48	46.70	48.18	47.90	4.10%	78,277
Jan 20, 2026	45.98	47.18	45.67	46.28	46.01	-1.06%	42,049
Jan 19, 2026	46.50	46.50	46.50	46.78	46.50	-0.19%	-
Jan 16, 2026	46.80	47.49	46.00	46.87	46.59	0.24%	16,416
Jan 15, 2026	47.13	47.15	46.08	46.75	46.48	-1.34%	41,892
Jan 14, 2026	45.83	47.41	45.86	47.39	47.11	3.01%	45,725
Jan 13, 2026	45.23	46.37	44.93	46.00	45.73	2.40%	44,937
Jan 12, 2026	45.35	45.60	44.37	44.92	44.66	-0.11%	61,203
Jan 9, 2026	44.68	45.23	44.29	44.97	44.71	1.39%	54,776
Jan 8, 2026	42.53	44.41	42.25	44.35	44.09	3.92%	46,406
Jan 7, 2026	43.78	44.60	42.24	42.68	42.43	-2.29%	58,284
Jan 6, 2026	44.73	44.99	43.44	43.68	43.42	-2.90%	63,337
Jan 5, 2026	44.85	46.90	41.10	44.98	44.72	12.14%	443,817
Jan 2, 2026	38.48	40.12	38.07	40.11	39.88	4.24%	32,315
Dec 31, 2025	38.50	38.79	38.31	38.48	38.26	-0.40%	2,241
Dec 30, 2025	38.30	38.69	38.00	38.64	38.41	1.75%	5,614
Dec 29, 2025	37.83	38.40	37.75	37.97	37.75	-0.24%	11,060
Dec 24, 2025	38.25	38.65	37.91	38.06	37.84	-0.40%	3,110
Dec 23, 2025	38.33	38.90	37.96	38.21	37.99	0.03%	6,824
Dec 22, 2025	38.30	38.74	37.89	38.20	37.98	-0.03%	16,436
Dec 19, 2025	38.10	38.47	37.81	38.21	37.99	0.03%	17,608
Dec 18, 2025	38.65	38.72	37.90	38.20	37.98	0.32%	25,366
Dec 17, 2025	38.10	38.23	37.75	38.08	37.85	0.78%	41,617
Dec 16, 2025	38.75	38.88	37.51	37.78	37.56	-2.65%	25,884
Dec 15, 2025	39.60	39.71	38.53	38.81	38.58	-1.56%	16,201
Dec 12, 2025	40.43	40.71	39.28	39.42	39.19	-2.71%	24,388
Dec 11, 2025	39.78	40.84	39.50	40.52	40.28	3.09%	29,808
Dec 10, 2025	38.35	39.38	37.92	39.31	39.08	2.63%	13,415
Dec 9, 2025	38.05	38.67	37.86	38.30	38.07	0.07%	18,569
Dec 8, 2025	38.60	38.84	37.73	38.27	38.05	-1.16%	21,385
Dec 5, 2025	38.13	39.00	37.80	38.72	38.49	1.73%	20,942
Dec 4, 2025	37.75	38.30	37.18	38.06	37.84	1.77%	19,080
Dec 3, 2025	36.50	37.43	36.01	37.40	37.18	2.97%	10,223
Dec 2, 2025	36.75	36.99	35.53	36.32	35.82	-1.15%	32,323
Dec 1, 2025	36.38	36.95	36.11	36.74	36.24	1.38%	26,743