SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	36.22	36.40	36.16	36.46	-	1.08%	933,645
Nov 12, 2025	37.30	37.55	36.00	36.07	36.07	-4.09%	11,588,118
Nov 11, 2025	37.20	38.08	37.11	37.61	37.61	1.90%	10,426,194
Nov 10, 2025	36.88	37.05	36.11	36.91	36.91	0.68%	12,275,965
Nov 7, 2025	36.48	36.80	35.89	36.66	36.66	0.83%	11,074,654
Nov 6, 2025	36.66	37.21	36.34	36.36	36.36	-0.52%	14,651,311
Nov 5, 2025	36.25	37.03	35.96	36.55	36.55	1.19%	14,649,016
Nov 4, 2025	36.32	36.46	35.79	36.12	36.12	-2.43%	18,718,785
Nov 3, 2025	36.10	37.31	36.03	37.02	37.02	2.66%	19,348,956
Oct 31, 2025	36.26	36.53	35.78	36.06	36.06	-0.72%	15,188,522
Oct 30, 2025	36.68	37.05	36.28	36.32	36.32	-1.38%	15,557,587
Oct 29, 2025	35.92	36.95	35.79	36.83	36.83	2.70%	16,662,785
Oct 28, 2025	36.18	36.33	35.69	35.86	35.86	-0.83%	12,504,633
Oct 27, 2025	36.17	36.83	35.89	36.16	36.16	0.92%	17,423,204
Oct 24, 2025	36.10	36.64	35.80	35.83	35.83	-0.50%	17,000,595
Oct 23, 2025	35.65	36.09	34.98	36.01	36.01	3.18%	19,431,474
Oct 22, 2025	34.09	35.23	34.00	34.90	34.90	4.12%	18,761,382
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