SLB N.V. (BCBA:SLB)
Argentina
· Delayed Price · Currency is ARS 19,460
+380 (1.99%)
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 | 19,260.00 | 19,530.00 | 19,060.00 | 19,460.00 | 19,460.00 | 1.99% | 1,132 |
| Dec 4, 2025 | 18,890.00 | 19,200.00 | 18,780.00 | 19,080.00 | 19,080.00 | 0.85% | 1,887 |
| Dec 3, 2025 | 18,320.00 | 18,960.00 | 18,320.00 | 18,920.00 | 18,920.00 | 2.38% | 503 |
| Dec 2, 2025 | 19,110.00 | 19,110.00 | 18,070.00 | 18,480.00 | 18,341.76 | -0.65% | 2,866 |
| Dec 1, 2025 | 18,370.00 | 18,650.00 | 18,140.00 | 18,600.00 | 18,460.86 | 2.37% | 851 |
| Nov 28, 2025 | 18,150.00 | 18,430.00 | 18,020.00 | 18,170.00 | 18,034.08 | 2.14% | 726 |
| Nov 27, 2025 | 18,900.00 | 18,900.00 | 17,650.00 | 17,790.00 | 17,656.92 | -2.73% | 459 |
| Nov 26, 2025 | 18,160.00 | 18,350.00 | 18,020.00 | 18,290.00 | 18,153.18 | 0.72% | 1,364 |
| Nov 25, 2025 | 17,990.00 | 18,180.00 | 17,720.00 | 18,160.00 | 18,024.15 | 0.28% | 2,497 |
| Nov 21, 2025 | 18,020.00 | 18,120.00 | 18,020.00 | 18,110.00 | 17,974.52 | 2.78% | 28 |
| Nov 20, 2025 | 17,680.00 | 18,150.00 | 17,510.00 | 17,620.00 | 17,488.19 | 0.63% | 877 |
| Nov 19, 2025 | 17,250.00 | 17,820.00 | 17,240.00 | 17,510.00 | 17,379.01 | -0.85% | 684 |
| Nov 18, 2025 | 17,580.00 | 17,740.00 | 17,500.00 | 17,660.00 | 17,527.89 | -0.45% | 744 |
| Nov 17, 2025 | 18,400.00 | 18,460.00 | 17,680.00 | 17,740.00 | 17,607.29 | -3.32% | 759 |
| Nov 14, 2025 | 18,140.00 | 18,500.00 | 17,800.00 | 18,350.00 | 18,212.73 | 2.57% | 334 |
| Nov 13, 2025 | 17,660.00 | 18,220.00 | 17,660.00 | 17,890.00 | 17,756.17 | 0.28% | 566 |
| Nov 12, 2025 | 18,490.00 | 18,490.00 | 17,810.00 | 17,840.00 | 17,706.54 | -3.52% | 1,077 |
| Nov 11, 2025 | 18,350.00 | 18,760.00 | 18,140.00 | 18,490.00 | 18,351.68 | 1.65% | 2,652 |
| Nov 10, 2025 | 18,050.00 | 18,260.00 | 17,750.00 | 18,190.00 | 18,053.93 | 1.62% | 1,630 |
| Nov 7, 2025 | 18,040.00 | 18,250.00 | 17,900.00 | 17,900.00 | 17,766.09 | -1.86% | 331 |
| Nov 6, 2025 | 18,350.00 | 18,580.00 | 18,190.00 | 18,240.00 | 18,103.55 | -0.22% | 367 |
| Nov 5, 2025 | 18,100.00 | 18,500.00 | 18,070.00 | 18,280.00 | 18,143.25 | 0.49% | 431 |
| Nov 4, 2025 | 18,530.00 | 18,530.00 | 18,050.00 | 18,190.00 | 18,053.93 | -3.35% | 371 |
| Nov 3, 2025 | 18,100.00 | 18,900.00 | 17,840.00 | 18,820.00 | 18,679.21 | 4.32% | 935 |
| Oct 31, 2025 | 18,060.00 | 18,140.00 | 17,930.00 | 18,040.00 | 17,905.05 | -0.22% | 720 |
| Oct 30, 2025 | 18,110.00 | 18,340.00 | 18,030.00 | 18,080.00 | 17,944.75 | -0.60% | 335 |
| Oct 29, 2025 | 17,800.00 | 18,250.00 | 17,710.00 | 18,190.00 | 18,053.93 | 2.42% | 627 |
| Oct 28, 2025 | 17,850.00 | 17,970.00 | 17,670.00 | 17,760.00 | 17,627.14 | -3.74% | 1,680 |
| Oct 27, 2025 | 18,500.00 | 18,500.00 | 16,330.00 | 18,450.00 | 18,311.98 | -1.55% | 88 |
| Oct 24, 2025 | 18,880.00 | 18,940.00 | 18,620.00 | 18,740.00 | 18,599.81 | 0.81% | 1,738 |
| Oct 23, 2025 | 18,780.00 | 18,990.00 | 18,590.00 | 18,590.00 | 18,450.93 | -1.01% | 1,588 |
| Oct 22, 2025 | 18,550.00 | 18,900.00 | 18,350.00 | 18,780.00 | 18,639.51 | 4.51% | 2,233 |
| Oct 21, 2025 | 17,600.00 | 18,000.00 | 17,270.00 | 17,970.00 | 17,835.57 | 2.57% | 678 |
| Oct 20, 2025 | 17,070.00 | 17,530.00 | 16,850.00 | 17,520.00 | 17,388.94 | 4.10% | 203 |
| Oct 17, 2025 | 16,190.00 | 16,840.00 | 15,870.00 | 16,830.00 | 16,704.10 | 2.75% | 2,409 |
| Oct 16, 2025 | 15,820.00 | 16,380.00 | 15,780.00 | 16,380.00 | 16,257.47 | 3.61% | 801 |
| Oct 15, 2025 | 16,070.00 | 16,170.00 | 15,730.00 | 15,810.00 | 15,691.73 | -0.69% | 7,386 |
| Oct 14, 2025 | 15,200.00 | 16,100.00 | 15,170.00 | 15,920.00 | 15,800.91 | 3.38% | 5,912 |
| Oct 13, 2025 | 15,200.00 | 16,000.00 | 14,990.00 | 15,400.00 | 15,284.80 | -3.87% | 658 |
| Oct 9, 2025 | 17,840.00 | 17,840.00 | 16,020.00 | 16,020.00 | 15,900.16 | -8.98% | 13,628 |
| Oct 8, 2025 | 17,940.00 | 17,940.00 | 17,500.00 | 17,600.00 | 17,468.34 | -1.40% | 498 |
| Oct 7, 2025 | 17,650.00 | 17,910.00 | 17,480.00 | 17,850.00 | 17,716.47 | 2.12% | 769 |
| Oct 6, 2025 | 17,450.00 | 17,670.00 | 17,450.00 | 17,480.00 | 17,349.24 | 0.87% | 994 |
| Oct 3, 2025 | 17,820.00 | 17,820.00 | 17,330.00 | 17,330.00 | 17,200.36 | -2.04% | 488 |
| Oct 2, 2025 | 18,250.00 | 18,360.00 | 17,500.00 | 17,690.00 | 17,557.67 | -3.65% | 9,443 |
| Oct 1, 2025 | 18,140.00 | 18,430.00 | 17,850.00 | 18,360.00 | 18,222.65 | 3.85% | 1,231 |
| Sep 30, 2025 | 17,330.00 | 17,700.00 | 16,790.00 | 17,680.00 | 17,547.74 | 1.55% | 955 |
| Sep 29, 2025 | 17,420.00 | 17,460.00 | 17,020.00 | 17,410.00 | 17,279.76 | -0.06% | 602 |
| Sep 26, 2025 | 16,570.00 | 17,470.00 | 16,560.00 | 17,420.00 | 17,289.69 | 7.66% | 7,393 |
| Sep 25, 2025 | 15,970.00 | 16,180.00 | 15,850.00 | 16,180.00 | 16,058.96 | 0.25% | 734 |
| Sep 24, 2025 | 15,910.00 | 16,340.00 | 15,860.00 | 16,140.00 | 16,019.26 | -0.80% | 460 |
| Sep 23, 2025 | 15,660.00 | 16,410.00 | 15,660.00 | 16,270.00 | 16,148.29 | -0.18% | 5,441 |
| Sep 22, 2025 | 16,760.00 | 16,760.00 | 16,040.00 | 16,300.00 | 16,178.06 | -8.94% | 2,479 |
| Sep 19, 2025 | 18,000.00 | 18,000.00 | 17,570.00 | 17,900.00 | 17,766.09 | -0.72% | 1,133 |
| Sep 18, 2025 | 17,250.00 | 18,110.00 | 17,250.00 | 18,030.00 | 17,895.12 | 3.38% | 1,407 |
| Sep 17, 2025 | 17,330.00 | 17,640.00 | 17,270.00 | 17,440.00 | 17,309.54 | 0.81% | 1,007 |
| Sep 16, 2025 | 17,190.00 | 17,540.00 | 17,170.00 | 17,300.00 | 17,170.58 | -0.46% | 2,376 |
| Sep 15, 2025 | 17,700.00 | 17,710.00 | 17,280.00 | 17,380.00 | 17,249.98 | -0.69% | 959 |
| Sep 12, 2025 | 17,550.00 | 17,630.00 | 17,380.00 | 17,500.00 | 17,369.09 | 1.16% | 1,057 |
| Sep 11, 2025 | 17,140.00 | 17,480.00 | 17,140.00 | 17,300.00 | 17,170.58 | 0.35% | 446 |
| Sep 10, 2025 | 17,080.00 | 17,270.00 | 16,810.00 | 17,240.00 | 17,111.03 | 0.76% | 1,179 |
| Sep 9, 2025 | 17,330.00 | 17,500.00 | 17,110.00 | 17,110.00 | 16,982.00 | -0.52% | 1,328 |
| Sep 8, 2025 | 17,380.00 | 17,460.00 | 16,950.00 | 17,200.00 | 17,071.33 | 4.08% | 1,026 |
| Sep 5, 2025 | 16,575.00 | 16,750.00 | 16,475.00 | 16,525.00 | 16,401.38 | 0.30% | 448 |
| Sep 4, 2025 | 15,950.00 | 16,550.00 | 15,950.00 | 16,475.00 | 16,351.75 | 3.13% | 697 |
| Sep 3, 2025 | 16,100.00 | 16,150.00 | 15,900.00 | 15,975.00 | 15,855.50 | -2.44% | 380 |
| Sep 2, 2025 | 16,800.00 | 16,800.00 | 16,300.00 | 16,375.00 | 16,136.40 | -1.65% | 1,310 |
| Sep 1, 2025 | 16,750.00 | 16,750.00 | 16,300.00 | 16,650.00 | 16,407.39 | 0.45% | 389 |
| Aug 29, 2025 | 16,250.00 | 16,700.00 | 16,225.00 | 16,575.00 | 16,333.49 | 1.53% | 821 |
| Aug 28, 2025 | 16,250.00 | 16,350.00 | 16,050.00 | 16,325.00 | 16,087.13 | 0.62% | 387 |
| Aug 27, 2025 | 16,375.00 | 16,450.00 | 16,200.00 | 16,225.00 | 15,988.59 | 2.04% | 1,240 |
| Aug 26, 2025 | 16,150.00 | 16,150.00 | 15,825.00 | 15,900.00 | 15,668.32 | -1.55% | 2,843 |
| Aug 25, 2025 | 15,725.00 | 16,200.00 | 15,725.00 | 16,150.00 | 15,914.68 | 2.38% | 694 |
| Aug 22, 2025 | 15,325.00 | 15,850.00 | 15,300.00 | 15,775.00 | 15,545.14 | 6.05% | 1,466 |
| Aug 21, 2025 | 14,500.00 | 14,975.00 | 14,500.00 | 14,875.00 | 14,658.26 | 1.71% | 616 |
| Aug 20, 2025 | 14,500.00 | 14,675.00 | 14,325.00 | 14,625.00 | 14,411.90 | 1.56% | 2,899 |
| Aug 19, 2025 | 14,575.00 | 14,575.00 | 14,375.00 | 14,400.00 | 14,190.18 | -0.17% | 332 |
| Aug 18, 2025 | 14,275.00 | 14,550.00 | 14,275.00 | 14,425.00 | 14,214.81 | -0.35% | 940 |
| Aug 14, 2025 | 14,575.00 | 14,575.00 | 14,250.00 | 14,475.00 | 14,264.09 | -1.70% | 355 |
| Aug 13, 2025 | 14,500.00 | 14,725.00 | 14,500.00 | 14,725.00 | 14,510.44 | 1.03% | 2,432 |
| Aug 12, 2025 | 14,425.00 | 14,675.00 | 14,425.00 | 14,575.00 | 14,362.63 | 1.57% | 2,052 |
| Aug 11, 2025 | 14,575.00 | 14,625.00 | 14,250.00 | 14,350.00 | 14,140.91 | -1.37% | 911 |
| Aug 8, 2025 | 14,575.00 | 14,725.00 | 14,475.00 | 14,550.00 | 14,337.99 | - | 517 |
| Aug 7, 2025 | 14,950.00 | 14,950.00 | 14,500.00 | 14,550.00 | 14,337.99 | -0.68% | 497 |
| Aug 6, 2025 | 15,100.00 | 15,100.00 | 14,550.00 | 14,650.00 | 14,436.54 | -2.98% | 1,119 |
| Aug 5, 2025 | 14,850.00 | 15,100.00 | 14,750.00 | 15,100.00 | 14,879.98 | 1.34% | 788 |
| Aug 4, 2025 | 15,050.00 | 15,050.00 | 14,225.00 | 14,900.00 | 14,682.89 | -1.16% | 906 |
| Aug 1, 2025 | 14,775.00 | 15,125.00 | 14,700.00 | 15,075.00 | 14,855.34 | -1.79% | 1,684 |
| Jul 31, 2025 | 15,150.00 | 15,700.00 | 15,100.00 | 15,350.00 | 15,126.34 | 2.16% | 745 |
| Jul 30, 2025 | 15,200.00 | 15,200.00 | 14,875.00 | 15,025.00 | 14,806.07 | -1.96% | 11,352 |
| Jul 29, 2025 | 15,500.00 | 15,600.00 | 15,150.00 | 15,325.00 | 15,101.70 | -1.76% | 351 |
| Jul 28, 2025 | 15,300.00 | 15,625.00 | 15,300.00 | 15,600.00 | 15,372.69 | 1.96% | 1,802 |
| Jul 25, 2025 | 15,050.00 | 15,350.00 | 15,050.00 | 15,300.00 | 15,077.07 | 2.00% | 897 |
| Jul 24, 2025 | 14,800.00 | 15,050.00 | 14,700.00 | 15,000.00 | 14,781.44 | 1.35% | 1,536 |
| Jul 23, 2025 | 14,700.00 | 15,025.00 | 14,700.00 | 14,800.00 | 14,584.35 | 1.89% | 1,951 |
| Jul 22, 2025 | 14,525.00 | 14,675.00 | 14,350.00 | 14,525.00 | 14,313.36 | 1.22% | 4,421 |
| Jul 21, 2025 | 14,800.00 | 14,800.00 | 14,350.00 | 14,350.00 | 14,140.91 | -0.35% | 476 |
| Jul 18, 2025 | 14,700.00 | 14,700.00 | 14,325.00 | 14,400.00 | 14,190.18 | -3.19% | 2,566 |
| Jul 17, 2025 | 14,700.00 | 14,900.00 | 14,625.00 | 14,875.00 | 14,658.26 | 1.02% | 1,469 |
| Jul 16, 2025 | 14,575.00 | 14,825.00 | 14,550.00 | 14,725.00 | 14,510.44 | -1.67% | 1,426 |