SLB N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.23	39.00	38.22	38.46	38.46	0.89%	12,543,775
Dec 4, 2025	37.50	38.30	37.41	38.12	38.12	1.52%	15,515,049
Dec 3, 2025	36.43	37.63	36.23	37.55	37.55	3.27%	15,876,639
Dec 2, 2025	36.31	36.52	35.51	36.36	36.08	-0.66%	12,795,853
Dec 1, 2025	36.25	36.98	36.23	36.60	36.31	0.99%	12,674,413
Nov 28, 2025	35.72	36.38	35.52	36.24	35.96	1.63%	4,013,044
Nov 26, 2025	35.75	36.05	35.29	35.66	35.38	-0.67%	9,754,246
Nov 25, 2025	35.82	35.95	35.01	35.90	35.62	0.53%	13,234,460
Nov 24, 2025	36.00	36.08	35.30	35.71	35.43	-1.33%	36,923,802
Nov 21, 2025	35.17	36.33	34.65	36.19	35.91	2.84%	20,752,833
Nov 20, 2025	36.21	36.84	35.09	35.19	34.91	-1.87%	11,718,218
Nov 19, 2025	35.38	36.13	35.12	35.86	35.58	-0.50%	9,709,737
Nov 18, 2025	35.43	36.23	35.28	36.04	35.76	0.67%	15,306,211
Nov 17, 2025	36.82	36.93	35.61	35.80	35.52	-3.09%	10,775,748
Nov 14, 2025	36.44	37.34	35.88	36.94	36.65	1.74%	10,858,344
Nov 13, 2025	36.22	36.94	36.08	36.31	36.03	0.67%	10,203,959
Nov 12, 2025	37.30	37.55	36.00	36.07	35.79	-4.09%	11,588,118
Nov 11, 2025	37.20	38.08	37.11	37.61	37.32	1.90%	10,426,194
Nov 10, 2025	36.88	37.05	36.11	36.91	36.62	0.68%	12,275,965
Nov 7, 2025	36.48	36.80	35.89	36.66	36.37	0.83%	11,074,654
Nov 6, 2025	36.66	37.21	36.34	36.36	36.08	-0.52%	14,651,311
Nov 5, 2025	36.25	37.03	35.96	36.55	36.26	1.19%	14,655,332
Nov 4, 2025	36.32	36.46	35.79	36.12	35.84	-2.43%	18,718,785
Nov 3, 2025	36.10	37.31	36.03	37.02	36.73	2.66%	19,348,956
Oct 31, 2025	36.26	36.53	35.78	36.06	35.78	-0.72%	15,188,522
Oct 30, 2025	36.68	37.05	36.28	36.32	36.04	-1.38%	15,557,587
Oct 29, 2025	35.92	36.95	35.79	36.83	36.54	2.70%	16,662,785
Oct 28, 2025	36.18	36.33	35.69	35.86	35.58	-0.83%	12,504,633
Oct 27, 2025	36.17	36.83	35.89	36.16	35.88	0.92%	17,423,204
Oct 24, 2025	36.10	36.64	35.80	35.83	35.55	-0.50%	17,000,595
Oct 23, 2025	35.65	36.09	34.98	36.01	35.73	3.18%	19,431,474
Oct 22, 2025	34.09	35.23	34.00	34.90	34.63	4.12%	18,761,382
Oct 21, 2025	33.72	33.98	33.12	33.52	33.26	0.27%	18,033,418
Oct 20, 2025	32.95	33.48	32.50	33.43	33.17	2.45%	17,997,803
Oct 17, 2025	32.70	33.26	31.64	32.63	32.37	-0.88%	39,002,931
Oct 16, 2025	32.76	32.94	32.35	32.92	32.66	1.07%	24,453,637
Oct 15, 2025	32.84	32.91	32.33	32.57	32.31	-	16,212,919
Oct 14, 2025	31.75	32.76	31.69	32.57	32.31	0.93%	13,014,179
Oct 13, 2025	32.08	32.32	31.64	32.27	32.02	1.73%	29,484,660
Oct 10, 2025	33.02	33.09	31.72	31.72	31.47	-4.26%	15,644,190
Oct 9, 2025	34.25	34.55	32.99	33.13	32.87	-2.47%	12,284,862
Oct 8, 2025	34.54	34.58	33.86	33.97	33.70	-1.28%	15,217,340
Oct 7, 2025	34.56	35.10	34.05	34.41	34.14	-0.52%	18,080,338
Oct 6, 2025	34.55	34.84	34.17	34.59	34.32	0.96%	18,649,948
Oct 3, 2025	34.37	34.66	34.21	34.26	33.99	0.44%	9,581,622
Oct 2, 2025	34.96	35.20	34.06	34.11	33.84	-2.79%	10,930,238
Oct 1, 2025	34.22	35.14	34.10	35.09	34.81	2.09%	11,264,483
Sep 30, 2025	34.71	34.80	33.42	34.37	34.10	-2.11%	18,281,907
Sep 29, 2025	35.33	35.34	34.68	35.11	34.83	-1.15%	14,982,987
Sep 26, 2025	34.76	35.92	34.76	35.52	35.24	2.69%	14,594,634