SLB N.V. (LON:0SCL)
London
· Delayed Price · Currency is GBP · Price in USD 38.72
+0.66 (1.73%)
At close: Dec 5, 2025
SLB N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.13 | 39.00 | 37.80 | 38.72 | 38.72 | 1.73% | 20,942 |
| Dec 4, 2025 | 37.75 | 38.30 | 37.18 | 38.06 | 38.06 | 1.77% | 19,080 |
| Dec 3, 2025 | 36.50 | 37.43 | 36.01 | 37.40 | 37.40 | 2.97% | 10,223 |
| Dec 2, 2025 | 36.75 | 36.99 | 35.53 | 36.32 | 36.03 | -1.15% | 32,323 |
| Dec 1, 2025 | 36.38 | 36.95 | 36.11 | 36.74 | 36.45 | 1.38% | 26,743 |
| Nov 28, 2025 | 35.60 | 36.37 | 35.60 | 36.24 | 35.95 | 1.37% | 15,082 |
| Nov 27, 2025 | 35.47 | 35.47 | 35.47 | 35.75 | 35.47 | -0.22% | - |
| Nov 26, 2025 | 35.95 | 35.94 | 35.36 | 35.83 | 35.55 | 0.17% | 8,176 |
| Nov 25, 2025 | 35.78 | 35.82 | 35.09 | 35.77 | 35.49 | -0.67% | 42,987 |
| Nov 24, 2025 | 36.38 | 36.55 | 35.40 | 36.01 | 35.73 | 0.06% | 14,127 |
| Nov 21, 2025 | 35.20 | 36.07 | 34.68 | 35.99 | 35.71 | 2.51% | 24,151 |
| Nov 20, 2025 | 36.05 | 36.83 | 35.11 | 35.11 | 34.83 | -2.27% | 30,405 |
| Nov 19, 2025 | 35.90 | 36.13 | 35.14 | 35.93 | 35.64 | -0.36% | 19,484 |
| Nov 18, 2025 | 35.73 | 36.10 | 35.28 | 36.06 | 35.77 | -0.12% | 25,034 |
| Nov 17, 2025 | 36.85 | 37.20 | 36.10 | 36.10 | 35.81 | -2.46% | 20,174 |
| Nov 14, 2025 | 36.60 | 37.30 | 35.88 | 37.01 | 36.72 | 1.65% | 20,340 |
| Nov 13, 2025 | 36.05 | 36.90 | 35.95 | 36.41 | 36.12 | 0.44% | 11,151 |
| Nov 12, 2025 | 37.63 | 37.85 | 36.21 | 36.25 | 35.96 | -3.88% | 23,398 |
| Nov 11, 2025 | 36.93 | 38.04 | 36.55 | 37.72 | 37.42 | 2.53% | 36,187 |
| Nov 10, 2025 | 37.10 | 37.07 | 36.18 | 36.79 | 36.49 | 1.39% | 11,585 |
| Nov 7, 2025 | 36.50 | 37.00 | 35.92 | 36.28 | 35.99 | -0.76% | 13,714 |
| Nov 6, 2025 | 36.60 | 37.20 | 36.00 | 36.56 | 36.27 | -0.69% | 20,838 |
| Nov 5, 2025 | 36.18 | 37.03 | 35.90 | 36.81 | 36.52 | 1.98% | 22,225 |
| Nov 4, 2025 | 36.63 | 37.29 | 35.79 | 36.10 | 35.81 | -2.82% | 17,861 |
| Nov 3, 2025 | 36.05 | 37.30 | 35.98 | 37.14 | 36.85 | 2.64% | 31,123 |
| Oct 31, 2025 | 36.30 | 36.68 | 35.87 | 36.19 | 35.90 | -1.44% | 28,366 |
| Oct 30, 2025 | 36.70 | 37.03 | 36.47 | 36.72 | 36.42 | -0.05% | 14,168 |
| Oct 29, 2025 | 35.95 | 36.94 | 35.72 | 36.74 | 36.44 | 2.61% | 18,788 |
| Oct 28, 2025 | 36.00 | 36.34 | 35.44 | 35.80 | 35.52 | -1.35% | 16,175 |
| Oct 27, 2025 | 36.25 | 36.82 | 35.85 | 36.29 | 36.00 | 0.25% | 29,423 |
| Oct 24, 2025 | 35.98 | 36.61 | 36.00 | 36.20 | 35.91 | 1.07% | 29,439 |
| Oct 23, 2025 | 35.30 | 36.00 | 34.99 | 35.82 | 35.53 | 3.59% | 20,549 |
| Oct 22, 2025 | 33.50 | 34.90 | 33.53 | 34.58 | 34.30 | 3.19% | 25,029 |
| Oct 21, 2025 | 33.20 | 33.97 | 32.50 | 33.51 | 33.24 | 1.15% | 51,744 |
| Oct 20, 2025 | 32.95 | 33.46 | 32.51 | 33.13 | 32.86 | 2.44% | 63,896 |
| Oct 17, 2025 | 32.53 | 33.50 | 31.66 | 32.34 | 32.08 | -0.50% | 21,646 |
| Oct 16, 2025 | 32.78 | 32.94 | 32.38 | 32.50 | 32.24 | -0.31% | 10,730 |
| Oct 15, 2025 | 32.73 | 32.90 | 32.34 | 32.60 | 32.34 | 0.06% | 9,954 |
| Oct 14, 2025 | 31.98 | 32.73 | 31.65 | 32.58 | 32.32 | 1.00% | 16,275 |
| Oct 13, 2025 | 32.63 | 32.83 | 31.65 | 32.26 | 32.00 | 0.32% | 41,967 |
| Oct 10, 2025 | 33.20 | 33.28 | 32.07 | 32.16 | 31.90 | -2.71% | 96,337 |
| Oct 9, 2025 | 34.05 | 34.55 | 32.99 | 33.05 | 32.79 | -3.22% | 37,202 |
| Oct 8, 2025 | 34.45 | 34.60 | 33.91 | 34.15 | 33.88 | 0.31% | 19,844 |
| Oct 7, 2025 | 34.53 | 35.08 | 34.05 | 34.05 | 33.78 | -1.85% | 49,591 |
| Oct 6, 2025 | 34.68 | 34.83 | 34.28 | 34.69 | 34.41 | 0.83% | 24,457 |
| Oct 3, 2025 | 34.20 | 34.61 | 34.22 | 34.40 | 34.13 | 0.19% | 19,851 |
| Oct 2, 2025 | 35.00 | 35.18 | 34.09 | 34.34 | 34.06 | -1.62% | 41,786 |
| Oct 1, 2025 | 34.28 | 35.04 | 34.01 | 34.90 | 34.62 | 2.89% | 33,416 |
| Sep 30, 2025 | 35.13 | 35.10 | 33.43 | 33.92 | 33.65 | -2.99% | 55,374 |
| Sep 29, 2025 | 35.55 | 35.86 | 34.74 | 34.97 | 34.69 | -1.41% | 22,607 |