SLB N.V. (BVL:SLB)
Peru
· Delayed Price · Currency is PEN · Price in USD 38.76
+1.27 (3.39%)
At close: Dec 5, 2025
SLB N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 2.38% | 1,755 |
| Dec 3, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - | - |
| Dec 2, 2025 | 36.34 | 36.34 | 36.34 | 36.62 | 36.34 | - | - |
| Dec 1, 2025 | 36.34 | 36.34 | 36.34 | 36.62 | 36.34 | - | - |
| Nov 28, 2025 | 36.34 | 36.34 | 36.34 | 36.62 | 36.34 | - | - |
| Nov 27, 2025 | 36.34 | 36.34 | 36.34 | 36.62 | 36.34 | - | - |
| Nov 26, 2025 | 36.34 | 36.34 | 36.34 | 36.62 | 36.34 | - | - |
| Nov 25, 2025 | 36.34 | 36.34 | 36.34 | 36.62 | 36.34 | - | - |
| Nov 24, 2025 | 36.34 | 36.34 | 36.34 | 36.62 | 36.34 | - | - |
| Nov 21, 2025 | 36.34 | 36.34 | 36.34 | 36.62 | 36.34 | - | - |
| Nov 20, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.34 | 1.41% | 450 |
| Nov 19, 2025 | 35.83 | 35.83 | 35.83 | 36.11 | 35.83 | - | - |
| Nov 18, 2025 | 35.83 | 35.83 | 35.83 | 36.11 | 35.83 | - | - |
| Nov 17, 2025 | 36.50 | 36.50 | 36.11 | 36.11 | 35.83 | -2.41% | 640 |
| Nov 14, 2025 | 36.94 | 37.00 | 36.94 | 37.00 | 36.71 | -2.89% | 775 |
| Nov 13, 2025 | 37.80 | 37.80 | 37.80 | 38.10 | 37.80 | - | - |
| Nov 12, 2025 | 37.80 | 37.80 | 37.80 | 38.10 | 37.80 | - | - |
| Nov 11, 2025 | 37.67 | 38.10 | 37.67 | 38.10 | 37.80 | 3.25% | 467 |
| Nov 10, 2025 | 36.61 | 36.61 | 36.61 | 36.90 | 36.61 | - | - |
| Nov 7, 2025 | 36.61 | 36.61 | 36.61 | 36.90 | 36.61 | - | - |
| Nov 6, 2025 | 36.61 | 36.61 | 36.61 | 36.90 | 36.61 | - | - |
| Nov 5, 2025 | 36.61 | 36.61 | 36.61 | 36.90 | 36.61 | - | - |
| Nov 4, 2025 | 36.61 | 36.61 | 36.61 | 36.90 | 36.61 | - | - |
| Nov 3, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.61 | 2.19% | 150 |
| Oct 31, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 35.83 | -1.61% | 1,800 |
| Oct 30, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.41 | - | 1,550 |
| Oct 29, 2025 | 36.47 | 36.70 | 36.47 | 36.70 | 36.41 | 0.96% | 19,947 |
| Oct 28, 2025 | 36.07 | 36.07 | 36.07 | 36.35 | 36.07 | - | - |
| Oct 27, 2025 | 36.30 | 36.56 | 36.30 | 36.35 | 36.07 | 2.11% | 21,807 |
| Oct 24, 2025 | 35.32 | 35.32 | 35.32 | 35.60 | 35.32 | - | - |
| Oct 23, 2025 | 35.60 | 35.60 | 35.22 | 35.60 | 35.32 | 2.36% | 2,313 |
| Oct 22, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.51 | 3.70% | 854 |
| Oct 21, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.28 | 1.33% | 875 |
| Oct 20, 2025 | 33.20 | 33.20 | 33.10 | 33.10 | 32.84 | 3.12% | 1,610 |
| Oct 17, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 31.85 | -1.92% | 600 |
| Oct 16, 2025 | 32.48 | 32.48 | 32.48 | 32.73 | 32.48 | - | - |
| Oct 15, 2025 | 32.46 | 32.73 | 32.46 | 32.73 | 32.48 | 0.37% | 1,519 |
| Oct 14, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.36 | 2.55% | 2,000 |
| Oct 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | -0.44% | 500 |
| Oct 10, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.69 | -5.78% | 238 |
| Oct 9, 2025 | 33.64 | 33.64 | 33.64 | 33.90 | 33.64 | - | - |
| Oct 7, 2025 | 33.64 | 33.64 | 33.64 | 33.90 | 33.64 | - | - |
| Oct 6, 2025 | 33.64 | 33.64 | 33.64 | 33.90 | 33.64 | - | - |
| Oct 3, 2025 | 33.64 | 33.64 | 33.64 | 33.90 | 33.64 | - | - |
| Oct 2, 2025 | 33.64 | 33.64 | 33.64 | 33.90 | 33.64 | - | - |
| Oct 1, 2025 | 33.64 | 33.64 | 33.64 | 33.90 | 33.64 | - | - |
| Sep 30, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.64 | -4.78% | 200 |
| Sep 29, 2025 | 35.32 | 35.32 | 35.32 | 35.60 | 35.32 | - | - |
| Sep 26, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.32 | 5.17% | 200 |
| Sep 25, 2025 | 33.59 | 33.59 | 33.59 | 33.85 | 33.59 | - | - |
| Sep 24, 2025 | 33.59 | 33.59 | 33.59 | 33.85 | 33.59 | - | - |
| Sep 23, 2025 | 33.59 | 33.59 | 33.59 | 33.85 | 33.59 | - | - |
| Sep 22, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.59 | -1.60% | 200 |
| Sep 19, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.13 | -4.87% | 58 |
| Sep 18, 2025 | 35.88 | 35.88 | 35.88 | 36.16 | 35.88 | - | - |
| Sep 17, 2025 | 35.88 | 35.88 | 35.88 | 36.16 | 35.88 | - | - |
| Sep 16, 2025 | 35.88 | 35.88 | 35.88 | 36.16 | 35.88 | - | - |
| Sep 15, 2025 | 35.88 | 35.88 | 35.88 | 36.16 | 35.88 | - | - |
| Sep 12, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 35.88 | -0.41% | 550 |
| Sep 11, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.03 | 0.86% | 1,070 |
| Sep 10, 2025 | 35.70 | 36.03 | 35.70 | 36.00 | 35.72 | -0.66% | 1,747 |
| Sep 9, 2025 | 36.17 | 36.24 | 36.17 | 36.24 | 35.96 | -1.66% | 660 |
| Sep 8, 2025 | 36.56 | 36.56 | 36.56 | 36.85 | 36.56 | - | - |
| Sep 5, 2025 | 36.56 | 36.56 | 36.56 | 36.85 | 36.56 | - | - |
| Sep 4, 2025 | 36.56 | 36.56 | 36.56 | 36.85 | 36.56 | - | - |
| Sep 3, 2025 | 36.56 | 36.56 | 36.56 | 36.85 | 36.56 | - | - |
| Sep 2, 2025 | 36.28 | 36.28 | 36.28 | 36.85 | 36.28 | - | - |
| Sep 1, 2025 | 36.28 | 36.28 | 36.28 | 36.85 | 36.28 | - | - |
| Aug 29, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.28 | 4.39% | 1,500 |
| Aug 28, 2025 | 34.75 | 34.75 | 34.75 | 35.30 | 34.75 | - | - |
| Aug 27, 2025 | 34.75 | 34.75 | 34.75 | 35.30 | 34.75 | - | - |
| Aug 26, 2025 | 34.75 | 34.75 | 34.75 | 35.30 | 34.75 | - | - |
| Aug 25, 2025 | 34.75 | 34.75 | 34.75 | 35.30 | 34.75 | - | - |
| Aug 22, 2025 | 35.15 | 35.30 | 35.15 | 35.30 | 34.75 | 5.75% | 700 |
| Aug 21, 2025 | 32.86 | 32.86 | 32.86 | 33.38 | 32.86 | - | - |
| Aug 20, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 32.86 | -0.12% | 296 |
| Aug 19, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 32.90 | -0.24% | 120 |
| Aug 18, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 32.98 | 1.33% | 76 |
| Aug 15, 2025 | 32.55 | 32.55 | 32.55 | 33.06 | 32.55 | - | - |
| Aug 14, 2025 | 32.55 | 32.55 | 32.55 | 33.06 | 32.55 | - | - |
| Aug 13, 2025 | 33.29 | 33.29 | 33.06 | 33.06 | 32.55 | -0.30% | 23,658 |
| Aug 12, 2025 | 33.00 | 33.21 | 33.00 | 33.16 | 32.65 | 1.10% | 1,731 |
| Aug 11, 2025 | 32.29 | 32.29 | 32.29 | 32.80 | 32.29 | - | - |
| Aug 8, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.29 | -1.68% | 150 |
| Aug 7, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 32.84 | 1.55% | 50 |
| Aug 5, 2025 | 32.34 | 32.34 | 32.34 | 32.85 | 32.34 | - | - |
| Aug 4, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.34 | -7.52% | 1,500 |
| Aug 1, 2025 | 34.97 | 34.97 | 34.97 | 35.52 | 34.97 | - | - |
| Jul 31, 2025 | 34.97 | 34.97 | 34.97 | 35.52 | 34.97 | - | - |
| Jul 30, 2025 | 34.97 | 34.97 | 34.97 | 35.52 | 34.97 | - | - |
| Jul 25, 2025 | 35.15 | 35.52 | 35.15 | 35.52 | 34.97 | 3.56% | 1,595 |
| Jul 24, 2025 | 33.77 | 33.77 | 33.77 | 34.30 | 33.77 | - | - |
| Jul 22, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 33.77 | 2.82% | 140 |
| Jul 21, 2025 | 32.84 | 32.84 | 32.84 | 33.36 | 32.84 | - | - |
| Jul 18, 2025 | 33.55 | 33.55 | 33.36 | 33.36 | 32.84 | -3.81% | 495 |
| Jul 17, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.14 | -7.40% | 2,345 |
| Jul 16, 2025 | 36.87 | 36.87 | 36.87 | 37.45 | 36.87 | - | - |
| Jul 15, 2025 | 36.87 | 36.87 | 36.87 | 37.45 | 36.87 | - | - |
| Jul 14, 2025 | 36.87 | 36.87 | 36.87 | 37.45 | 36.87 | - | - |
| Jul 11, 2025 | 37.00 | 37.45 | 37.00 | 37.45 | 36.87 | 1.49% | 21,270 |