SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	34.09	35.23	34.00	34.90	34.90	4.12%	18,617,230
Oct 21, 2025	33.72	33.98	33.12	33.52	33.52	0.27%	18,033,418
Oct 20, 2025	32.95	33.48	32.50	33.43	33.43	2.45%	17,997,803
Oct 17, 2025	32.70	33.26	31.64	32.63	32.63	-0.88%	39,002,931
Oct 16, 2025	32.76	32.94	32.35	32.92	32.92	1.07%	24,453,637
Oct 15, 2025	32.84	32.91	32.33	32.57	32.57	-	16,212,919
Oct 14, 2025	31.75	32.76	31.69	32.57	32.57	0.93%	13,014,179
Oct 13, 2025	32.08	32.32	31.64	32.27	32.27	1.73%	29,484,660
Oct 10, 2025	33.02	33.09	31.72	31.72	31.72	-4.26%	15,644,190
Oct 9, 2025	34.25	34.55	32.99	33.13	33.13	-2.47%	12,284,862
Oct 8, 2025	34.54	34.58	33.86	33.97	33.97	-1.28%	15,217,340
Oct 7, 2025	34.56	35.10	34.05	34.41	34.41	-0.52%	18,080,338
Oct 6, 2025	34.55	34.84	34.17	34.59	34.59	0.96%	18,649,948
Oct 3, 2025	34.37	34.66	34.21	34.26	34.26	0.44%	9,581,622
Oct 2, 2025	34.96	35.20	34.06	34.11	34.11	-2.79%	10,930,238
Oct 1, 2025	34.22	35.14	34.10	35.09	35.09	2.09%	11,264,483
Sep 30, 2025	34.71	34.80	33.42	34.37	34.37	-2.11%	18,281,907
Sep 29, 2025	35.33	35.34	34.68	35.11	35.11	-1.15%	14,982,987
Sep 26, 2025	34.76	35.92	34.76	35.52	35.52	2.69%	14,594,634
Sep 25, 2025	34.42	34.80	34.22	34.59	34.59	-0.06%	11,619,300
Sep 24, 2025	34.81	35.16	34.55	34.61	34.61	0.35%	14,604,540
Sep 23, 2025	33.79	35.20	33.70	34.49	34.49	1.68%	26,182,695
Sep 22, 2025	33.59	34.22	33.43	33.92	33.92	-1.48%	19,114,010
Sep 19, 2025	34.39	34.56	34.01	34.43	34.43	-0.89%	33,104,822
Sep 18, 2025	35.01	35.09	34.16	34.74	34.74	-0.14%	18,765,949
Sep 17, 2025	35.02	35.67	34.48	34.79	34.79	-1.28%	20,414,610
Sep 16, 2025	34.90	35.56	34.62	35.24	35.24	1.35%	20,804,839
Sep 15, 2025	35.80	36.30	34.75	34.77	34.77	-2.25%	14,218,479
Sep 12, 2025	36.26	36.53	35.42	35.57	35.57	-1.28%	13,477,142
Sep 11, 2025	36.03	36.56	35.77	36.03	36.03	-0.36%	15,317,577
Sep 10, 2025	35.72	36.37	35.17	36.16	36.16	1.06%	20,429,081
Sep 9, 2025	36.03	36.57	35.77	35.78	35.78	-	12,029,533
Sep 8, 2025	36.11	36.34	35.41	35.78	35.78	-0.11%	27,242,337
Sep 5, 2025	35.61	36.30	35.43	35.82	35.82	-0.53%	13,436,534
Sep 4, 2025	35.00	36.02	34.55	36.01	36.01	2.89%	12,427,562
Sep 3, 2025	35.33	35.76	34.91	35.00	35.00	-2.51%	11,580,321
Sep 2, 2025	36.68	36.76	35.66	35.90	35.61	-2.55%	20,356,344
Aug 29, 2025	36.51	37.05	36.51	36.84	36.54	0.99%	11,887,818
Aug 28, 2025	35.96	36.53	35.70	36.48	36.19	1.39%	18,279,475
Aug 27, 2025	35.27	36.22	35.22	35.98	35.69	1.87%	13,565,748
Aug 26, 2025	35.49	35.59	35.01	35.32	35.04	-0.93%	16,438,354
Aug 25, 2025	35.60	35.83	35.30	35.65	35.36	0.11%	8,184,202
Aug 22, 2025	34.00	35.70	33.94	35.61	35.32	5.32%	16,024,901
Aug 21, 2025	33.36	33.97	33.15	33.81	33.54	1.35%	11,130,126
Aug 20, 2025	33.22	33.64	32.97	33.36	33.09	0.06%	9,917,902
Aug 19, 2025	33.32	33.73	33.09	33.34	33.07	0.12%	10,834,546
Aug 18, 2025	33.01	33.57	32.77	33.30	33.03	0.94%	9,148,320
Aug 15, 2025	33.10	33.35	32.93	32.99	32.72	-0.69%	10,421,892
Aug 14, 2025	33.37	33.45	32.66	33.22	32.95	-0.98%	16,284,379
Aug 13, 2025	32.99	33.55	32.82	33.55	33.28	1.85%	10,370,370