SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	50.81	51.29	50.51	51.32	-	2.97%	8,310,443
Feb 17, 2026	50.62	51.03	48.84	49.84	49.84	-1.09%	24,378,725
Feb 13, 2026	50.29	51.21	49.93	50.39	50.39	-0.49%	19,484,233
Feb 12, 2026	51.49	52.40	50.34	50.64	50.64	-1.78%	23,629,569
Feb 11, 2026	51.05	51.99	50.93	51.56	51.56	2.46%	22,939,585
Feb 10, 2026	50.89	50.96	49.79	50.32	50.03	-0.44%	14,053,726
Feb 9, 2026	50.48	50.93	50.09	50.54	50.24	-0.32%	13,581,448
Feb 6, 2026	49.50	51.25	49.41	50.70	50.40	2.40%	16,188,844
Feb 5, 2026	50.38	50.56	48.67	49.51	49.22	-3.58%	24,708,190
Feb 4, 2026	49.85	51.43	49.76	51.35	51.05	3.20%	23,745,396
Feb 3, 2026	48.13	49.80	48.10	49.76	49.47	3.56%	27,108,819
Feb 2, 2026	47.67	48.67	47.35	48.05	47.77	-0.68%	16,616,399
Jan 30, 2026	48.30	48.55	47.30	48.38	48.10	-0.14%	16,406,558
Jan 29, 2026	49.88	50.58	48.35	48.45	48.17	-0.86%	32,023,070
Jan 28, 2026	50.40	50.73	48.47	48.87	48.58	-3.53%	24,530,992
Jan 27, 2026	50.29	51.47	50.03	50.66	50.36	1.93%	17,329,668
Jan 26, 2026	49.70	50.07	49.23	49.70	49.41	1.12%	25,377,215
Jan 23, 2026	50.00	51.67	48.83	49.15	48.86	-0.34%	43,516,197
Jan 22, 2026	48.95	49.58	48.54	49.32	49.03	1.65%	22,766,967
Jan 21, 2026	47.10	48.61	47.00	48.52	48.24	4.46%	22,868,228
Jan 20, 2026	45.98	46.99	45.98	46.45	46.18	-0.60%	22,587,165
Jan 16, 2026	46.68	46.99	46.31	46.73	46.46	0.34%	17,373,076
Jan 15, 2026	46.80	46.87	46.08	46.57	46.30	-0.85%	18,019,774
Jan 14, 2026	46.44	47.73	46.28	46.97	46.69	2.33%	23,910,301
Jan 13, 2026	45.74	46.39	45.45	45.90	45.63	1.66%	19,535,582
Jan 12, 2026	45.40	45.50	44.37	45.15	44.89	-0.11%	19,685,712
Jan 9, 2026	44.78	45.24	44.29	45.20	44.94	1.73%	18,306,842
Jan 8, 2026	42.86	44.57	42.66	44.43	44.17	4.86%	20,138,487
Jan 7, 2026	43.89	43.90	42.20	42.37	42.12	-2.89%	17,255,915
Jan 6, 2026	44.28	44.57	43.42	43.63	43.37	-0.39%	28,955,399
Jan 5, 2026	43.00	45.16	42.52	43.80	43.54	8.96%	56,362,626
Jan 2, 2026	38.41	40.44	38.07	40.20	39.96	4.74%	14,637,165
Dec 31, 2025	38.55	38.77	38.27	38.38	38.15	-0.44%	6,157,199
Dec 30, 2025	38.00	38.73	38.00	38.55	38.32	1.72%	7,774,511
Dec 29, 2025	37.85	38.14	37.69	37.90	37.68	0.29%	6,805,975
Dec 26, 2025	37.96	38.06	37.54	37.79	37.57	-0.47%	4,726,735
Dec 24, 2025	38.17	38.28	37.81	37.97	37.75	-0.60%	2,928,617
Dec 23, 2025	38.49	38.90	37.93	38.20	37.98	-0.34%	7,930,344
Dec 22, 2025	38.45	38.87	38.16	38.33	38.11	0.66%	8,496,184
Dec 19, 2025	38.25	38.49	37.98	38.08	37.86	-0.13%	22,594,297
Dec 18, 2025	38.54	38.56	37.89	38.13	37.91	-1.04%	12,014,776
Dec 17, 2025	37.83	38.62	37.73	38.53	38.30	2.45%	15,363,920
Dec 16, 2025	38.60	38.90	37.49	37.61	37.39	-3.32%	19,127,102
Dec 15, 2025	39.41	39.50	38.52	38.90	38.67	-1.39%	10,957,066
Dec 12, 2025	40.55	40.78	39.15	39.45	39.22	-2.21%	14,892,511
Dec 11, 2025	39.85	40.88	39.78	40.34	40.10	1.03%	18,982,752
Dec 10, 2025	38.35	39.99	38.20	39.93	39.70	4.26%	20,648,135
Dec 9, 2025	38.10	38.69	38.10	38.30	38.08	0.16%	16,847,252
Dec 8, 2025	38.33	38.83	37.73	38.24	38.02	-0.57%	24,484,683
Dec 5, 2025	38.23	39.00	38.22	38.46	38.23	0.89%	12,579,709