SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	52.30	53.83	52.23	52.31	52.31	-2.66%	11,945,757
Oct 30, 2026	53.29	54.13	53.02	53.74	53.74	-0.13%	12,756,500
Oct 29, 2026	53.71	54.33	53.51	53.81	53.81	0.11%	13,471,426
Oct 28, 2026	53.87	54.60	52.86	53.75	53.75	-0.61%	10,980,899
Oct 27, 2026	53.17	54.34	52.50	54.08	54.08	1.88%	11,983,100
Oct 26, 2026	52.32	53.16	51.75	53.08	53.08	0.04%	12,789,570
Oct 23, 2026	49.96	53.45	49.48	53.06	53.06	7.08%	19,064,326
Oct 22, 2026	51.00	51.16	48.70	49.55	49.55	-3.03%	14,999,317
Oct 21, 2026	49.98	51.24	49.92	51.10	51.10	2.24%	10,845,679
Oct 20, 2026	49.84	50.14	49.07	49.98	49.98	1.81%	11,659,354
Oct 19, 2026	49.02	49.33	48.67	49.09	49.09	-0.83%	10,080,035
Oct 16, 2026	49.01	49.77	48.90	49.50	49.50	2.34%	12,217,827
Oct 15, 2026	48.27	48.40	47.17	48.37	48.37	-0.29%	9,185,061
Oct 14, 2026	49.36	49.36	47.76	48.51	48.51	-0.53%	9,645,081
Oct 13, 2026	49.29	49.42	48.14	48.77	48.77	-	10,224,955
Oct 12, 2026	49.24	49.76	48.55	48.77	48.77	-0.37%	8,626,775
Oct 9, 2026	49.08	49.45	48.64	48.95	48.95	-0.06%	7,576,654
Oct 8, 2026	48.41	49.04	48.10	48.98	48.98	2.13%	16,209,294
Oct 7, 2026	49.91	49.91	47.65	47.96	47.96	-4.08%	14,869,197
Oct 6, 2026	49.64	50.61	49.45	50.00	50.00	-0.56%	10,953,343
Oct 5, 2026	49.10	50.59	48.79	50.28	50.28	3.16%	8,434,733
Oct 2, 2026	47.72	49.34	47.72	48.74	48.74	0.16%	11,107,659
Oct 1, 2026	48.37	48.86	47.86	48.66	48.66	-0.12%	14,311,263
Sep 30, 2026	49.91	49.91	48.69	48.72	48.72	-2.31%	12,870,935
Sep 29, 2026	50.58	50.77	49.35	49.87	49.87	-3.15%	26,641,172
Sep 28, 2026	52.29	52.29	50.88	51.49	51.49	-0.10%	13,843,308
Sep 25, 2026	51.07	51.93	51.02	51.54	51.54	0.21%	7,249,570
Sep 24, 2026	52.48	52.60	51.36	51.43	51.43	-0.85%	9,316,968
Sep 23, 2026	53.21	53.21	51.69	51.87	51.87	-0.48%	7,544,724
Sep 22, 2026	51.34	52.91	50.88	52.12	52.12	0.70%	14,138,722
Sep 21, 2026	51.12	52.39	50.47	51.76	51.76	1.25%	10,069,235
Sep 18, 2026	51.78	51.78	50.77	51.12	51.12	-1.84%	24,514,155
Sep 17, 2026	52.45	52.87	51.87	52.08	52.08	-0.42%	9,049,467
Sep 16, 2026	54.29	54.29	51.56	52.30	52.30	-3.51%	18,020,538
Sep 15, 2026	53.79	54.48	53.09	54.20	54.20	1.65%	12,839,839
Sep 14, 2026	55.94	55.98	53.09	53.32	53.32	-4.89%	9,868,267
Sep 11, 2026	56.57	56.87	55.61	56.06	56.06	0.09%	8,738,060
Sep 10, 2026	57.46	57.56	55.15	56.01	56.01	-1.82%	11,663,059
Sep 9, 2026	57.81	59.25	57.03	57.05	57.05	-0.09%	14,910,722
Sep 8, 2026	57.81	58.47	56.97	57.10	57.10	-0.71%	9,347,478
Sep 4, 2026	57.00	57.55	56.24	57.51	57.51	0.17%	7,399,298
Sep 3, 2026	58.17	59.36	57.26	57.41	57.41	-1.24%	8,873,660
Sep 2, 2026	56.66	58.47	56.30	58.13	58.13	2.24%	13,807,720
Sep 1, 2026	60.00	60.18	57.07	57.15	56.86	-4.91%	18,327,480
Aug 31, 2026	58.19	60.46	57.97	60.10	59.79	4.83%	35,211,891
Aug 28, 2026	54.81	57.42	54.67	57.33	57.03	4.22%	18,125,729
Aug 27, 2026	53.17	55.89	53.08	55.01	54.73	2.63%	15,253,058
Aug 26, 2026	52.55	53.91	51.98	53.60	53.32	0.58%	7,936,804
Aug 25, 2026	53.60	54.90	52.96	53.29	53.01	-1.31%	10,720,706
Aug 24, 2026	53.62	54.09	52.52	54.00	53.72	0.24%	14,377,134