SLB N.V. (FRA:SCL)
Germany
· Delayed Price · Currency is EUR 32.25
+1.35 (4.37%)
At close: Dec 4, 2025
SLB N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.00 | 32.25 | 32.00 | 32.25 | 32.25 | 4.37% | 2,436 |
| Dec 3, 2025 | 31.05 | 31.05 | 30.90 | 30.90 | 30.90 | -3.13% | 900 |
| Dec 2, 2025 | 31.40 | 31.90 | 31.40 | 31.90 | 31.65 | 1.43% | 100 |
| Dec 1, 2025 | 31.15 | 31.45 | 31.00 | 31.45 | 31.21 | 0.48% | 2,186 |
| Nov 28, 2025 | 30.70 | 31.30 | 30.60 | 31.30 | 31.06 | 1.62% | 1,250 |
| Nov 27, 2025 | 30.55 | 30.80 | 30.55 | 30.80 | 30.56 | -0.16% | 200 |
| Nov 26, 2025 | 30.80 | 31.10 | 30.80 | 30.85 | 30.61 | 0.33% | 156 |
| Nov 25, 2025 | 30.85 | 31.15 | 30.75 | 30.75 | 30.51 | -0.81% | 2,829 |
| Nov 24, 2025 | 31.45 | 31.45 | 31.00 | 31.00 | 30.76 | -0.96% | 1,696 |
| Nov 21, 2025 | 30.35 | 31.30 | 30.35 | 31.30 | 31.06 | 0.16% | 245 |
| Nov 20, 2025 | 31.00 | 31.70 | 31.00 | 31.25 | 31.01 | 1.13% | 2,435 |
| Nov 19, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.66 | 0.65% | - |
| Nov 18, 2025 | 30.70 | 30.75 | 30.70 | 30.70 | 30.46 | -3.15% | 3,545 |
| Nov 17, 2025 | 31.75 | 31.75 | 31.70 | 31.70 | 31.46 | 1.28% | 100 |
| Nov 14, 2025 | 31.25 | 31.85 | 31.20 | 31.30 | 31.06 | -0.79% | 8,251 |
| Nov 13, 2025 | 31.00 | 31.55 | 31.00 | 31.55 | 31.31 | -2.92% | 1,032 |
| Nov 12, 2025 | 32.40 | 32.70 | 32.40 | 32.50 | 32.25 | -0.15% | 375 |
| Nov 11, 2025 | 31.90 | 32.55 | 31.90 | 32.55 | 32.30 | 1.72% | 4,000 |
| Nov 10, 2025 | 32.15 | 32.15 | 31.70 | 32.00 | 31.75 | 1.43% | 1,027 |
| Nov 7, 2025 | 31.45 | 31.65 | 31.40 | 31.55 | 31.31 | -0.63% | 440 |
| Nov 6, 2025 | 31.60 | 31.95 | 31.60 | 31.75 | 31.51 | -0.63% | 1,647 |
| Nov 5, 2025 | 31.40 | 31.95 | 31.40 | 31.95 | 31.70 | 2.24% | 484 |
| Nov 4, 2025 | 31.60 | 31.80 | 31.25 | 31.25 | 31.01 | -3.25% | 407 |
| Nov 3, 2025 | 31.15 | 32.30 | 31.15 | 32.30 | 32.05 | 1.57% | 252 |
| Oct 31, 2025 | 31.45 | 31.80 | 31.45 | 31.80 | 31.56 | 0.32% | 312 |
| Oct 30, 2025 | 31.45 | 32.00 | 31.45 | 31.70 | 31.46 | 0.32% | 138 |
| Oct 29, 2025 | 31.05 | 31.70 | 30.90 | 31.60 | 31.36 | 2.76% | 1,463 |
| Oct 28, 2025 | 30.95 | 30.95 | 30.75 | 30.75 | 30.51 | -1.91% | 440 |
| Oct 27, 2025 | 31.20 | 31.40 | 30.90 | 31.35 | 31.11 | 0.64% | 563 |
| Oct 24, 2025 | 30.85 | 31.15 | 30.85 | 31.15 | 30.91 | 1.14% | 103 |
| Oct 23, 2025 | 30.30 | 30.85 | 30.30 | 30.80 | 30.56 | 3.36% | 6,838 |
| Oct 22, 2025 | 28.80 | 30.00 | 28.80 | 29.80 | 29.57 | 3.11% | 744 |
| Oct 21, 2025 | 28.80 | 29.00 | 28.25 | 28.90 | 28.68 | 1.40% | 5,067 |
| Oct 20, 2025 | 28.10 | 28.65 | 28.00 | 28.50 | 28.28 | 2.33% | 8,469 |
| Oct 17, 2025 | 28.20 | 28.65 | 27.45 | 27.85 | 27.64 | -0.18% | 7,718 |
| Oct 16, 2025 | 27.75 | 28.05 | 27.75 | 27.90 | 27.69 | -0.53% | 843 |
| Oct 15, 2025 | 27.95 | 28.25 | 27.95 | 28.05 | 27.83 | - | 1,122 |
| Oct 14, 2025 | 27.55 | 28.05 | 27.55 | 28.05 | 27.83 | 1.26% | 756 |
| Oct 13, 2025 | 27.55 | 27.95 | 27.35 | 27.70 | 27.49 | -2.29% | 2,401 |
| Oct 10, 2025 | 28.65 | 28.90 | 28.35 | 28.35 | 28.13 | -1.22% | 1,008 |
| Oct 9, 2025 | 29.05 | 29.45 | 28.70 | 28.70 | 28.48 | -2.71% | 780 |
| Oct 8, 2025 | 29.50 | 29.70 | 29.25 | 29.50 | 29.27 | -0.17% | 870 |
| Oct 7, 2025 | 29.55 | 29.60 | 29.55 | 29.55 | 29.32 | 0.34% | 3,079 |
| Oct 6, 2025 | 29.55 | 29.55 | 29.25 | 29.45 | 29.22 | - | 725 |
| Oct 3, 2025 | 29.10 | 29.45 | 29.10 | 29.45 | 29.22 | 0.34% | 350 |
| Oct 2, 2025 | 29.75 | 30.00 | 29.35 | 29.35 | 29.12 | -0.84% | 632 |
| Oct 1, 2025 | 28.95 | 29.60 | 28.95 | 29.60 | 29.37 | 2.96% | 530 |
| Sep 30, 2025 | 29.75 | 29.85 | 28.45 | 28.75 | 28.53 | -5.43% | 1,320 |
| Sep 29, 2025 | 30.15 | 30.55 | 30.15 | 30.40 | 30.17 | 0.33% | 1,125 |
| Sep 26, 2025 | 29.50 | 30.50 | 29.50 | 30.30 | 30.07 | 1.85% | 10,185 |
| Sep 25, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | 29.52 | -0.34% | 30 |
| Sep 24, 2025 | 29.10 | 29.85 | 29.10 | 29.85 | 29.62 | 1.19% | 304 |
| Sep 23, 2025 | 28.85 | 29.50 | 28.85 | 29.50 | 29.27 | 2.61% | 242 |
| Sep 22, 2025 | 29.30 | 29.35 | 28.45 | 28.75 | 28.53 | -0.86% | 884 |
| Sep 19, 2025 | 29.45 | 29.45 | 29.00 | 29.00 | 28.78 | -1.69% | 253 |
| Sep 18, 2025 | 29.45 | 29.80 | 29.10 | 29.50 | 29.27 | 0.51% | 395 |
| Sep 17, 2025 | 29.60 | 29.60 | 29.35 | 29.35 | 29.12 | -0.68% | 550 |
| Sep 16, 2025 | 29.60 | 29.90 | 29.55 | 29.55 | 29.32 | -2.31% | 592 |
| Sep 15, 2025 | 30.60 | 30.60 | 30.25 | 30.25 | 30.02 | -2.42% | 292 |
| Sep 12, 2025 | 30.45 | 31.00 | 30.45 | 31.00 | 30.76 | 0.16% | 620 |
| Sep 11, 2025 | 30.75 | 31.00 | 30.75 | 30.95 | 30.71 | 1.98% | 805 |
| Sep 10, 2025 | 30.40 | 30.40 | 30.35 | 30.35 | 30.12 | -2.10% | 400 |
| Sep 9, 2025 | 30.25 | 31.00 | 30.25 | 31.00 | 30.76 | 0.49% | 220 |
| Sep 8, 2025 | 30.45 | 30.85 | 30.45 | 30.85 | 30.61 | 1.15% | 529 |
| Sep 5, 2025 | 30.65 | 30.85 | 30.50 | 30.50 | 30.27 | 2.18% | 130 |
| Sep 4, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.62 | -1.00% | - |
| Sep 3, 2025 | 30.45 | 30.45 | 30.15 | 30.15 | 29.92 | -3.83% | 850 |
| Sep 2, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 30.87 | -0.95% | 247 |
| Sep 1, 2025 | 31.60 | 31.65 | 31.55 | 31.65 | 31.16 | 0.64% | 247 |
| Aug 29, 2025 | 31.15 | 31.65 | 31.15 | 31.45 | 30.96 | 2.44% | 162 |
| Aug 28, 2025 | 31.00 | 31.00 | 30.70 | 30.70 | 30.23 | -0.32% | 569 |
| Aug 27, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.32 | 0.82% | 11 |
| Aug 26, 2025 | 30.35 | 30.55 | 30.30 | 30.55 | 30.08 | -0.16% | 949 |
| Aug 25, 2025 | 30.30 | 30.60 | 30.25 | 30.60 | 30.13 | 0.99% | 829 |
| Aug 22, 2025 | 29.05 | 30.30 | 29.05 | 30.30 | 29.83 | 5.76% | 1,275 |
| Aug 21, 2025 | 28.75 | 28.75 | 28.65 | 28.65 | 28.21 | -0.35% | 800 |
| Aug 20, 2025 | 28.50 | 28.75 | 28.50 | 28.75 | 28.31 | 0.52% | 143 |
| Aug 19, 2025 | 28.65 | 28.80 | 28.35 | 28.60 | 28.16 | -0.17% | 2,011 |
| Aug 18, 2025 | 28.05 | 28.65 | 28.05 | 28.65 | 28.21 | 1.78% | 4,382 |
| Aug 15, 2025 | 28.35 | 28.55 | 28.15 | 28.15 | 27.72 | -1.40% | 425 |
| Aug 14, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.11 | 1.24% | - |
| Aug 13, 2025 | 28.10 | 28.20 | 28.05 | 28.20 | 27.76 | -0.35% | 3,090 |
| Aug 12, 2025 | 27.75 | 28.30 | 27.75 | 28.30 | 27.86 | 1.25% | 863 |
| Aug 11, 2025 | 28.20 | 28.20 | 27.95 | 27.95 | 27.52 | -0.18% | 100 |
| Aug 8, 2025 | 28.10 | 28.30 | 28.00 | 28.00 | 27.57 | -1.06% | 2,293 |
| Aug 7, 2025 | 28.10 | 28.50 | 28.10 | 28.30 | 27.86 | -2.41% | 1,509 |
| Aug 6, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | 28.55 | 0.87% | 276 |
| Aug 5, 2025 | 28.40 | 28.75 | 28.40 | 28.75 | 28.31 | 1.05% | 238 |
| Aug 4, 2025 | 28.50 | 28.50 | 28.45 | 28.45 | 28.01 | -0.70% | 673 |
| Aug 1, 2025 | 29.50 | 29.70 | 28.10 | 28.65 | 28.21 | -4.18% | 1,205 |
| Jul 31, 2025 | 29.90 | 30.00 | 29.90 | 29.90 | 29.44 | -0.99% | 395 |
| Jul 30, 2025 | 30.70 | 30.70 | 30.20 | 30.20 | 29.73 | -1.95% | 380 |
| Jul 29, 2025 | 31.05 | 31.05 | 30.80 | 30.80 | 30.32 | -0.48% | 849 |
| Jul 28, 2025 | 30.45 | 30.95 | 30.45 | 30.95 | 30.47 | 2.48% | 4,029 |
| Jul 25, 2025 | 29.90 | 30.20 | 29.90 | 30.20 | 29.73 | 1.00% | 3,100 |
| Jul 24, 2025 | 29.75 | 29.90 | 29.75 | 29.90 | 29.44 | -0.99% | 135 |
| Jul 23, 2025 | 29.25 | 30.20 | 29.25 | 30.20 | 29.73 | 3.42% | 3,401 |
| Jul 22, 2025 | 28.55 | 29.30 | 28.55 | 29.20 | 28.75 | 0.86% | 1,674 |
| Jul 21, 2025 | 28.50 | 28.95 | 28.50 | 28.95 | 28.50 | 1.05% | 338 |
| Jul 18, 2025 | 30.05 | 30.20 | 28.65 | 28.65 | 28.21 | -4.02% | 1,454 |