SLB N.V. (FRA:SCL)
Germany
· Delayed Price · Currency is EUR 47.81
-0.40 (-0.82%)
Last updated: Apr 28, 2026, 4:23 PM CET
SLB N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | - | -2.43% | - |
| Apr 27, 2026 | 47.52 | 48.20 | 47.52 | 48.20 | 48.20 | 0.42% | 143 |
| Apr 24, 2026 | 46.87 | 48.00 | 45.08 | 48.00 | 48.00 | 2.00% | 2,962 |
| Apr 23, 2026 | 46.26 | 47.36 | 46.26 | 47.06 | 47.06 | 1.17% | 1,468 |
| Apr 22, 2026 | 44.79 | 46.52 | 44.79 | 46.52 | 46.52 | 3.13% | 96 |
| Apr 21, 2026 | 44.19 | 45.11 | 44.19 | 45.11 | 45.11 | 0.74% | 412 |
| Apr 20, 2026 | 45.01 | 45.16 | 44.78 | 44.78 | 44.78 | -0.32% | 570 |
| Apr 17, 2026 | 44.10 | 44.92 | 42.41 | 44.92 | 44.92 | 0.92% | 1,753 |
| Apr 16, 2026 | 44.25 | 44.83 | 44.25 | 44.51 | 44.51 | -0.08% | 35 |
| Apr 15, 2026 | 43.23 | 44.55 | 43.00 | 44.55 | 44.55 | 2.32% | 16,235 |
| Apr 14, 2026 | 43.85 | 44.24 | 43.32 | 43.54 | 43.54 | -1.69% | 935 |
| Apr 13, 2026 | 44.64 | 44.64 | 44.29 | 44.29 | 44.29 | -0.27% | 162 |
| Apr 10, 2026 | 44.57 | 45.39 | 44.41 | 44.41 | 44.41 | -1.51% | 1,213 |
| Apr 9, 2026 | 44.38 | 45.09 | 43.91 | 45.09 | 45.09 | 1.82% | 803 |
| Apr 8, 2026 | 41.50 | 44.43 | 41.11 | 44.28 | 44.28 | 2.42% | 1,402 |
| Apr 7, 2026 | 43.41 | 43.41 | 42.89 | 43.24 | 43.24 | 0.55% | 950 |
| Apr 2, 2026 | 44.10 | 44.50 | 43.00 | 43.00 | 43.00 | -0.23% | 991 |
| Apr 1, 2026 | 44.20 | 44.20 | 42.95 | 43.10 | 43.10 | -5.07% | 3,558 |
| Mar 31, 2026 | 45.10 | 45.40 | 45.10 | 45.40 | 45.40 | 0.89% | 310 |
| Mar 30, 2026 | 47.05 | 47.50 | 45.00 | 45.00 | 45.00 | -2.49% | 2,782 |
| Mar 27, 2026 | 45.40 | 46.15 | 45.10 | 46.15 | 46.15 | 2.56% | 1,478 |
| Mar 26, 2026 | 44.65 | 45.55 | 44.65 | 45.00 | 45.00 | - | 3,522 |
| Mar 25, 2026 | 43.65 | 45.00 | 43.65 | 45.00 | 45.00 | 3.45% | 238 |
| Mar 24, 2026 | 42.45 | 43.50 | 42.45 | 43.50 | 43.50 | 1.75% | 635 |
| Mar 23, 2026 | 40.80 | 42.75 | 40.80 | 42.75 | 42.75 | 4.40% | 605 |
| Mar 20, 2026 | 41.60 | 41.70 | 40.95 | 40.95 | 40.95 | 3.67% | 2,364 |
| Mar 19, 2026 | 39.60 | 40.10 | 39.50 | 39.50 | 39.50 | -1.00% | 725 |
| Mar 18, 2026 | 39.90 | 40.10 | 39.80 | 39.90 | 39.90 | 2.18% | 663 |
| Mar 17, 2026 | 38.85 | 39.25 | 38.85 | 39.05 | 39.05 | - | 797 |
| Mar 16, 2026 | 39.15 | 39.60 | 38.95 | 39.05 | 39.05 | -0.26% | 1,452 |
| Mar 13, 2026 | 38.65 | 39.15 | 38.65 | 39.15 | 39.15 | 0.64% | 243 |
| Mar 12, 2026 | 41.40 | 41.40 | 38.90 | 38.90 | 38.90 | -5.47% | 872 |
| Mar 11, 2026 | 41.15 | 41.75 | 41.15 | 41.15 | 41.15 | -0.48% | 6,210 |
| Mar 10, 2026 | 40.30 | 41.35 | 40.30 | 41.35 | 41.35 | 2.86% | 620 |
| Mar 9, 2026 | 40.75 | 41.40 | 39.75 | 40.20 | 40.20 | -0.86% | 1,370 |
| Mar 6, 2026 | 40.75 | 41.85 | 40.10 | 40.55 | 40.55 | -0.98% | 1,073 |
| Mar 5, 2026 | 40.95 | 41.30 | 40.85 | 40.95 | 40.95 | -0.73% | 3,226 |
| Mar 4, 2026 | 41.70 | 42.25 | 41.25 | 41.25 | 41.25 | -0.84% | 3,165 |
| Mar 3, 2026 | 43.95 | 44.55 | 41.60 | 41.60 | 41.60 | -5.24% | 2,226 |
| Mar 2, 2026 | 45.55 | 46.40 | 42.60 | 43.90 | 43.90 | -0.23% | 3,987 |
| Feb 27, 2026 | 43.35 | 44.05 | 43.30 | 44.00 | 44.00 | -0.45% | 510 |
| Feb 26, 2026 | 43.65 | 44.20 | 43.65 | 44.20 | 44.20 | 0.68% | 6,775 |
| Feb 25, 2026 | 43.80 | 43.90 | 43.80 | 43.90 | 43.90 | -0.45% | 17 |
| Feb 24, 2026 | 43.40 | 44.10 | 43.40 | 44.10 | 44.10 | 2.08% | 1,601 |
| Feb 23, 2026 | 42.85 | 43.55 | 42.40 | 43.20 | 43.20 | -1.14% | 854 |
| Feb 20, 2026 | 43.80 | 43.90 | 43.65 | 43.70 | 43.70 | -0.46% | 1,570 |
| Feb 19, 2026 | 43.70 | 44.40 | 43.70 | 43.90 | 43.90 | 1.04% | 1,997 |
| Feb 18, 2026 | 41.90 | 43.45 | 41.90 | 43.45 | 43.45 | 3.82% | 430 |
| Feb 17, 2026 | 42.25 | 42.70 | 41.40 | 41.85 | 41.85 | -1.30% | 824 |
| Feb 16, 2026 | 42.60 | 42.60 | 42.35 | 42.40 | 42.40 | -0.35% | 1,277 |
| Feb 13, 2026 | 42.40 | 43.05 | 42.30 | 42.55 | 42.55 | -0.12% | 949 |
| Feb 12, 2026 | 43.50 | 44.00 | 42.60 | 42.60 | 42.60 | -2.07% | 872 |
| Feb 11, 2026 | 42.35 | 43.70 | 42.30 | 43.50 | 43.50 | 2.96% | 1,205 |
| Feb 10, 2026 | 42.75 | 42.75 | 42.00 | 42.25 | 42.00 | -0.24% | 6,424 |
| Feb 9, 2026 | 42.50 | 42.90 | 42.25 | 42.35 | 42.10 | -2.08% | 1,502 |
| Feb 6, 2026 | 41.65 | 43.30 | 41.65 | 43.25 | 42.99 | 3.47% | 2,396 |
| Feb 5, 2026 | 43.20 | 43.55 | 41.80 | 41.80 | 41.55 | -2.79% | 1,403 |
| Feb 4, 2026 | 41.85 | 43.15 | 41.80 | 43.00 | 42.75 | 4.50% | 1,371 |
| Feb 3, 2026 | 40.55 | 41.15 | 40.35 | 41.15 | 40.91 | 2.87% | 458 |
| Feb 2, 2026 | 39.05 | 40.50 | 39.05 | 40.00 | 39.76 | -1.23% | 1,642 |
| Jan 30, 2026 | 40.05 | 40.50 | 39.25 | 40.50 | 40.26 | -0.61% | 5,107 |
| Jan 29, 2026 | 40.90 | 42.10 | 40.75 | 40.75 | 40.51 | -0.24% | 4,363 |
| Jan 28, 2026 | 42.20 | 42.45 | 40.85 | 40.85 | 40.61 | -3.43% | 1,225 |
| Jan 27, 2026 | 41.55 | 43.00 | 41.55 | 42.30 | 42.05 | 1.32% | 2,321 |
| Jan 26, 2026 | 42.30 | 42.30 | 41.45 | 41.75 | 41.50 | -0.12% | 5,915 |
| Jan 23, 2026 | 42.45 | 43.45 | 41.80 | 41.80 | 41.55 | -0.24% | 7,733 |
| Jan 22, 2026 | 41.70 | 42.05 | 41.45 | 41.90 | 41.65 | 1.09% | 3,131 |
| Jan 21, 2026 | 39.65 | 41.45 | 39.60 | 41.45 | 41.21 | 3.75% | 1,134 |
| Jan 20, 2026 | 39.35 | 40.00 | 39.00 | 39.95 | 39.71 | 0.50% | 2,065 |
| Jan 19, 2026 | 39.90 | 39.90 | 39.30 | 39.75 | 39.52 | -1.12% | 6,507 |
| Jan 16, 2026 | 40.10 | 40.50 | 40.00 | 40.20 | 39.96 | 0.12% | 1,451 |
| Jan 15, 2026 | 40.65 | 40.65 | 40.05 | 40.15 | 39.91 | -0.50% | 5,313 |
| Jan 14, 2026 | 39.10 | 40.50 | 39.10 | 40.35 | 40.11 | 3.07% | 1,560 |
| Jan 13, 2026 | 38.55 | 39.55 | 38.55 | 39.15 | 38.92 | 1.56% | 6,459 |
| Jan 12, 2026 | 39.00 | 39.00 | 38.00 | 38.55 | 38.32 | - | 5,044 |
| Jan 9, 2026 | 38.55 | 38.85 | 38.25 | 38.55 | 38.32 | 0.92% | 3,853 |
| Jan 8, 2026 | 36.60 | 38.20 | 36.25 | 38.20 | 37.97 | 5.38% | 3,802 |
| Jan 7, 2026 | 37.60 | 38.10 | 36.20 | 36.25 | 36.04 | -3.33% | 5,694 |
| Jan 6, 2026 | 37.95 | 38.25 | 37.30 | 37.50 | 37.28 | -0.79% | 14,151 |
| Jan 5, 2026 | 38.55 | 38.70 | 36.50 | 37.80 | 37.58 | 9.88% | 23,977 |
| Jan 2, 2026 | 32.75 | 34.40 | 32.65 | 34.40 | 34.20 | 7.33% | 176 |
| Dec 30, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 31.86 | -0.62% | 290 |
| Dec 29, 2025 | 32.20 | 32.25 | 32.10 | 32.25 | 32.06 | -0.46% | 488 |
| Dec 23, 2025 | 32.35 | 32.40 | 32.35 | 32.40 | 32.21 | -1.82% | 130 |
| Dec 22, 2025 | 32.40 | 33.00 | 32.40 | 33.00 | 32.81 | 0.76% | 50 |
| Dec 19, 2025 | 32.25 | 32.75 | 32.25 | 32.75 | 32.56 | -1.06% | 530 |
| Dec 18, 2025 | 32.60 | 33.10 | 32.60 | 33.10 | 32.90 | 2.00% | 5 |
| Dec 17, 2025 | 32.25 | 32.45 | 32.25 | 32.45 | 32.26 | -1.07% | 660 |
| Dec 16, 2025 | 32.80 | 33.05 | 32.80 | 32.80 | 32.61 | -0.91% | 5,775 |
| Dec 15, 2025 | 33.95 | 33.95 | 33.00 | 33.10 | 32.90 | -3.50% | 1,095 |
| Dec 12, 2025 | 34.15 | 34.55 | 34.15 | 34.30 | 34.10 | -0.87% | 1,000 |
| Dec 11, 2025 | 33.80 | 34.65 | 33.80 | 34.60 | 34.40 | 1.76% | 158 |
| Dec 10, 2025 | 32.75 | 34.00 | 32.70 | 34.00 | 33.80 | 3.19% | 1,400 |
| Dec 9, 2025 | 32.65 | 32.95 | 32.60 | 32.95 | 32.76 | -0.75% | 250 |
| Dec 8, 2025 | 32.85 | 33.20 | 32.85 | 33.20 | 33.00 | - | 100 |
| Dec 5, 2025 | 32.55 | 33.45 | 32.55 | 33.20 | 33.00 | 2.95% | 568 |
| Dec 4, 2025 | 32.00 | 32.25 | 32.00 | 32.25 | 32.06 | 4.37% | 2,436 |
| Dec 3, 2025 | 31.05 | 31.05 | 30.90 | 30.90 | 30.72 | -3.13% | 900 |
| Dec 2, 2025 | 31.40 | 31.90 | 31.40 | 31.90 | 31.47 | 1.43% | 100 |
| Dec 1, 2025 | 31.15 | 31.45 | 31.00 | 31.45 | 31.02 | 0.48% | 2,186 |