SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	46.23	48.48	46.70	48.18	48.18	4.10%	78,277
Jan 20, 2026	45.98	47.18	45.67	46.28	46.28	-1.06%	42,049
Jan 19, 2026	46.78	46.78	46.78	46.78	46.78	-0.19%	-
Jan 16, 2026	46.80	47.49	46.00	46.87	46.87	0.24%	16,416
Jan 15, 2026	47.13	47.15	46.08	46.75	46.75	-1.34%	41,892
Jan 14, 2026	45.83	47.41	45.86	47.39	47.39	3.01%	45,725
Jan 13, 2026	45.23	46.37	44.93	46.00	46.00	2.40%	44,937
Jan 12, 2026	45.35	45.60	44.37	44.92	44.92	-0.11%	61,203
Jan 9, 2026	44.68	45.23	44.29	44.97	44.97	1.39%	54,776
Jan 8, 2026	42.53	44.41	42.25	44.35	44.35	3.92%	46,406
Jan 7, 2026	43.78	44.60	42.24	42.68	42.68	-2.29%	58,284
Jan 6, 2026	44.73	44.99	43.44	43.68	43.68	-2.90%	63,337
Jan 5, 2026	44.85	46.90	41.10	44.98	44.98	12.14%	443,817
Jan 2, 2026	38.48	40.12	38.07	40.11	40.11	4.24%	32,315
Dec 31, 2025	38.50	38.79	38.31	38.48	38.48	-0.40%	2,241
Dec 30, 2025	38.30	38.69	38.00	38.64	38.64	1.75%	5,614
Dec 29, 2025	37.83	38.40	37.75	37.97	37.97	-0.24%	11,060
Dec 24, 2025	38.25	38.65	37.91	38.06	38.06	-0.40%	3,110
Dec 23, 2025	38.33	38.90	37.96	38.21	38.21	0.03%	6,824
Dec 22, 2025	38.30	38.74	37.89	38.20	38.20	-0.03%	16,436
Dec 19, 2025	38.10	38.47	37.81	38.21	38.21	0.03%	17,608
Dec 18, 2025	38.65	38.72	37.90	38.20	38.20	0.32%	25,366
Dec 17, 2025	38.10	38.23	37.75	38.08	38.08	0.78%	41,617
Dec 16, 2025	38.75	38.88	37.51	37.78	37.78	-2.65%	25,884
Dec 15, 2025	39.60	39.71	38.53	38.81	38.81	-1.56%	16,201
Dec 12, 2025	40.43	40.71	39.28	39.42	39.42	-2.71%	24,388
Dec 11, 2025	39.78	40.84	39.50	40.52	40.52	3.09%	29,808
Dec 10, 2025	38.35	39.38	37.92	39.31	39.31	2.63%	13,415
Dec 9, 2025	38.05	38.67	37.86	38.30	38.30	0.07%	18,569
Dec 8, 2025	38.60	38.84	37.73	38.27	38.27	-1.16%	21,385
Dec 5, 2025	38.13	39.00	37.80	38.72	38.72	1.73%	20,942
Dec 4, 2025	37.75	38.30	37.18	38.06	38.06	1.77%	19,080
Dec 3, 2025	36.50	37.43	36.01	37.40	37.40	2.97%	10,223
Dec 2, 2025	36.75	36.99	35.53	36.32	36.03	-1.15%	32,323
Dec 1, 2025	36.38	36.95	36.11	36.74	36.45	1.38%	26,743
Nov 28, 2025	35.60	36.37	35.60	36.24	35.95	1.37%	15,082
Nov 27, 2025	35.47	35.47	35.47	35.75	35.47	-0.22%	-
Nov 26, 2025	35.95	35.94	35.36	35.83	35.55	0.17%	8,176
Nov 25, 2025	35.78	35.82	35.09	35.77	35.49	-0.67%	42,987
Nov 24, 2025	36.38	36.55	35.40	36.01	35.73	0.06%	14,127
Nov 21, 2025	35.20	36.07	34.68	35.99	35.71	2.51%	24,151
Nov 20, 2025	36.05	36.83	35.11	35.11	34.83	-2.27%	30,405
Nov 19, 2025	35.90	36.13	35.14	35.93	35.64	-0.36%	19,484
Nov 18, 2025	35.73	36.10	35.28	36.06	35.77	-0.12%	25,034
Nov 17, 2025	36.85	37.20	36.10	36.10	35.81	-2.46%	20,174
Nov 14, 2025	36.60	37.30	35.88	37.01	36.72	1.65%	20,340
Nov 13, 2025	36.05	36.90	35.95	36.41	36.12	0.44%	11,151
Nov 12, 2025	37.63	37.85	36.21	36.25	35.96	-3.88%	23,398
Nov 11, 2025	36.93	38.04	36.55	37.72	37.42	2.53%	36,187
Nov 10, 2025	37.10	37.07	36.18	36.79	36.49	1.39%	11,585