SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	50.40	50.73	48.65	49.00	-	-3.28%	14,664,879
Jan 27, 2026	50.29	51.47	50.03	50.66	50.66	1.93%	17,290,803
Jan 26, 2026	49.70	50.07	49.23	49.70	49.70	1.12%	25,257,895
Jan 23, 2026	50.00	51.67	48.83	49.15	49.15	-0.34%	43,490,695
Jan 22, 2026	48.95	49.58	48.54	49.32	49.32	1.65%	22,695,979
Jan 21, 2026	47.10	48.61	47.00	48.52	48.52	4.46%	22,839,982
Jan 20, 2026	45.98	46.99	45.98	46.45	46.45	-0.60%	22,089,422
Jan 16, 2026	46.68	46.99	46.31	46.73	46.73	0.34%	17,329,770
Jan 15, 2026	46.80	46.87	46.08	46.57	46.57	-0.85%	18,011,345
Jan 14, 2026	46.44	47.73	46.28	46.97	46.97	2.33%	23,780,208
Jan 13, 2026	45.74	46.39	45.45	45.90	45.90	1.66%	19,344,847
Jan 12, 2026	45.40	45.50	44.37	45.15	45.15	-0.11%	19,666,654
Jan 9, 2026	44.78	45.24	44.29	45.20	45.20	1.73%	18,289,232
Jan 8, 2026	42.86	44.57	42.66	44.43	44.43	4.86%	20,138,487
Jan 7, 2026	43.89	43.90	42.20	42.37	42.37	-2.89%	17,255,915
Jan 6, 2026	44.28	44.57	43.42	43.63	43.63	-0.39%	28,955,399
Jan 5, 2026	43.00	45.16	42.52	43.80	43.80	8.96%	56,362,626
Jan 2, 2026	38.41	40.44	38.07	40.20	40.20	4.74%	14,637,165
Dec 31, 2025	38.55	38.77	38.27	38.38	38.38	-0.44%	6,157,199
Dec 30, 2025	38.00	38.73	38.00	38.55	38.55	1.72%	7,774,511
Dec 29, 2025	37.85	38.14	37.69	37.90	37.90	0.29%	6,805,975
Dec 26, 2025	37.96	38.06	37.54	37.79	37.79	-0.47%	4,726,735
Dec 24, 2025	38.17	38.28	37.81	37.97	37.97	-0.60%	2,928,617
Dec 23, 2025	38.49	38.90	37.93	38.20	38.20	-0.34%	7,930,344
Dec 22, 2025	38.45	38.87	38.16	38.33	38.33	0.66%	8,496,184
Dec 19, 2025	38.25	38.49	37.98	38.08	38.08	-0.13%	22,594,297
Dec 18, 2025	38.54	38.56	37.89	38.13	38.13	-1.04%	12,014,776
Dec 17, 2025	37.83	38.62	37.73	38.53	38.53	2.45%	15,363,920
Dec 16, 2025	38.60	38.90	37.49	37.61	37.61	-3.32%	19,127,102
Dec 15, 2025	39.41	39.50	38.52	38.90	38.90	-1.39%	10,957,066
Dec 12, 2025	40.55	40.78	39.15	39.45	39.45	-2.21%	14,892,511
Dec 11, 2025	39.85	40.88	39.78	40.34	40.34	1.03%	18,982,752
Dec 10, 2025	38.35	39.99	38.20	39.93	39.93	4.26%	20,648,135
Dec 9, 2025	38.10	38.69	38.10	38.30	38.30	0.16%	16,847,252
Dec 8, 2025	38.33	38.83	37.73	38.24	38.24	-0.57%	24,484,683
Dec 5, 2025	38.23	39.00	38.22	38.46	38.46	0.89%	12,579,709
Dec 4, 2025	37.50	38.30	37.41	38.12	38.12	1.52%	15,860,081
Dec 3, 2025	36.43	37.63	36.23	37.55	37.55	3.27%	16,133,740
Dec 2, 2025	36.31	36.52	35.51	36.36	36.08	-0.66%	12,825,596
Dec 1, 2025	36.25	36.98	36.23	36.60	36.31	0.99%	12,674,413
Nov 28, 2025	35.72	36.38	35.52	36.24	35.96	1.63%	4,013,044
Nov 26, 2025	35.75	36.05	35.29	35.66	35.38	-0.67%	9,754,246
Nov 25, 2025	35.82	35.95	35.01	35.90	35.62	0.53%	13,234,460
Nov 24, 2025	36.00	36.08	35.30	35.71	35.43	-1.33%	36,923,802
Nov 21, 2025	35.17	36.33	34.65	36.19	35.91	2.84%	20,752,833
Nov 20, 2025	36.21	36.84	35.09	35.19	34.91	-1.87%	11,718,218
Nov 19, 2025	35.38	36.13	35.12	35.86	35.58	-0.50%	9,709,737
Nov 18, 2025	35.43	36.23	35.28	36.04	35.76	0.67%	15,306,211
Nov 17, 2025	36.82	36.93	35.61	35.80	35.52	-3.09%	10,775,748
Nov 14, 2025	36.44	37.34	35.88	36.94	36.65	1.74%	10,858,344