SLB N.V. (LON:0SCL)
London
· Delayed Price · Currency is GBP · Price in USD 38.72
+0.66 (1.73%)
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 | 38.13 | 39.00 | 37.80 | 38.72 | 38.72 | 1.73% | 20,942 |
| Dec 4, 2025 | 37.75 | 38.30 | 37.18 | 38.06 | 38.06 | 1.77% | 19,080 |
| Dec 3, 2025 | 36.50 | 37.43 | 36.01 | 37.40 | 37.40 | 2.97% | 10,223 |
| Dec 2, 2025 | 36.75 | 36.99 | 35.53 | 36.32 | 36.03 | -1.15% | 32,323 |
| Dec 1, 2025 | 36.38 | 36.95 | 36.11 | 36.74 | 36.45 | 1.38% | 26,743 |
| Nov 28, 2025 | 35.60 | 36.37 | 35.60 | 36.24 | 35.95 | 1.37% | 15,082 |
| Nov 27, 2025 | 35.47 | 35.47 | 35.47 | 35.75 | 35.47 | -0.22% | - |
| Nov 26, 2025 | 35.95 | 35.94 | 35.36 | 35.83 | 35.55 | 0.17% | 8,176 |
| Nov 25, 2025 | 35.78 | 35.82 | 35.09 | 35.77 | 35.49 | -0.67% | 42,987 |
| Nov 24, 2025 | 36.38 | 36.55 | 35.40 | 36.01 | 35.73 | 0.06% | 14,127 |
| Nov 21, 2025 | 35.20 | 36.07 | 34.68 | 35.99 | 35.71 | 2.51% | 24,151 |
| Nov 20, 2025 | 36.05 | 36.83 | 35.11 | 35.11 | 34.83 | -2.27% | 30,405 |
| Nov 19, 2025 | 35.90 | 36.13 | 35.14 | 35.93 | 35.64 | -0.36% | 19,484 |
| Nov 18, 2025 | 35.73 | 36.10 | 35.28 | 36.06 | 35.77 | -0.12% | 25,034 |
| Nov 17, 2025 | 36.85 | 37.20 | 36.10 | 36.10 | 35.81 | -2.46% | 20,174 |
| Nov 14, 2025 | 36.60 | 37.30 | 35.88 | 37.01 | 36.72 | 1.65% | 20,340 |
| Nov 13, 2025 | 36.05 | 36.90 | 35.95 | 36.41 | 36.12 | 0.44% | 11,151 |
| Nov 12, 2025 | 37.63 | 37.85 | 36.21 | 36.25 | 35.96 | -3.88% | 23,398 |
| Nov 11, 2025 | 36.93 | 38.04 | 36.55 | 37.72 | 37.42 | 2.53% | 36,187 |
| Nov 10, 2025 | 37.10 | 37.07 | 36.18 | 36.79 | 36.49 | 1.39% | 11,585 |
| Nov 7, 2025 | 36.50 | 37.00 | 35.92 | 36.28 | 35.99 | -0.76% | 13,714 |
| Nov 6, 2025 | 36.60 | 37.20 | 36.00 | 36.56 | 36.27 | -0.69% | 20,838 |
| Nov 5, 2025 | 36.18 | 37.03 | 35.90 | 36.81 | 36.52 | 1.98% | 22,225 |
| Nov 4, 2025 | 36.63 | 37.29 | 35.79 | 36.10 | 35.81 | -2.82% | 17,861 |
| Nov 3, 2025 | 36.05 | 37.30 | 35.98 | 37.14 | 36.85 | 2.64% | 31,123 |
| Oct 31, 2025 | 36.30 | 36.68 | 35.87 | 36.19 | 35.90 | -1.44% | 28,366 |
| Oct 30, 2025 | 36.70 | 37.03 | 36.47 | 36.72 | 36.42 | -0.05% | 14,168 |
| Oct 29, 2025 | 35.95 | 36.94 | 35.72 | 36.74 | 36.44 | 2.61% | 18,788 |
| Oct 28, 2025 | 36.00 | 36.34 | 35.44 | 35.80 | 35.52 | -1.35% | 16,175 |
| Oct 27, 2025 | 36.25 | 36.82 | 35.85 | 36.29 | 36.00 | 0.25% | 29,423 |
| Oct 24, 2025 | 35.98 | 36.61 | 36.00 | 36.20 | 35.91 | 1.07% | 29,439 |
| Oct 23, 2025 | 35.30 | 36.00 | 34.99 | 35.82 | 35.53 | 3.59% | 20,549 |
| Oct 22, 2025 | 33.50 | 34.90 | 33.53 | 34.58 | 34.30 | 3.19% | 25,029 |
| Oct 21, 2025 | 33.20 | 33.97 | 32.50 | 33.51 | 33.24 | 1.15% | 51,744 |
| Oct 20, 2025 | 32.95 | 33.46 | 32.51 | 33.13 | 32.86 | 2.44% | 63,896 |
| Oct 17, 2025 | 32.53 | 33.50 | 31.66 | 32.34 | 32.08 | -0.50% | 21,646 |
| Oct 16, 2025 | 32.78 | 32.94 | 32.38 | 32.50 | 32.24 | -0.31% | 10,730 |
| Oct 15, 2025 | 32.73 | 32.90 | 32.34 | 32.60 | 32.34 | 0.06% | 9,954 |
| Oct 14, 2025 | 31.98 | 32.73 | 31.65 | 32.58 | 32.32 | 1.00% | 16,275 |
| Oct 13, 2025 | 32.63 | 32.83 | 31.65 | 32.26 | 32.00 | 0.32% | 41,967 |
| Oct 10, 2025 | 33.20 | 33.28 | 32.07 | 32.16 | 31.90 | -2.71% | 96,337 |
| Oct 9, 2025 | 34.05 | 34.55 | 32.99 | 33.05 | 32.79 | -3.22% | 37,202 |
| Oct 8, 2025 | 34.45 | 34.60 | 33.91 | 34.15 | 33.88 | 0.31% | 19,844 |
| Oct 7, 2025 | 34.53 | 35.08 | 34.05 | 34.05 | 33.78 | -1.85% | 49,591 |
| Oct 6, 2025 | 34.68 | 34.83 | 34.28 | 34.69 | 34.41 | 0.83% | 24,457 |
| Oct 3, 2025 | 34.20 | 34.61 | 34.22 | 34.40 | 34.13 | 0.19% | 19,851 |
| Oct 2, 2025 | 35.00 | 35.18 | 34.09 | 34.34 | 34.06 | -1.62% | 41,786 |
| Oct 1, 2025 | 34.28 | 35.04 | 34.01 | 34.90 | 34.62 | 2.89% | 33,416 |
| Sep 30, 2025 | 35.13 | 35.10 | 33.43 | 33.92 | 33.65 | -2.99% | 55,374 |
| Sep 29, 2025 | 35.55 | 35.86 | 34.74 | 34.97 | 34.69 | -1.41% | 22,607 |
| Sep 26, 2025 | 34.43 | 35.87 | 34.55 | 35.47 | 35.18 | 2.91% | 67,786 |
| Sep 25, 2025 | 34.68 | 34.85 | 34.30 | 34.46 | 34.19 | -1.30% | 16,637 |
| Sep 24, 2025 | 34.65 | 35.08 | 34.69 | 34.92 | 34.64 | 0.94% | 16,458 |
| Sep 23, 2025 | 33.93 | 35.17 | 33.77 | 34.59 | 34.32 | 1.95% | 24,896 |
| Sep 22, 2025 | 34.45 | 34.50 | 33.44 | 33.93 | 33.66 | -0.85% | 12,363 |
| Sep 19, 2025 | 34.73 | 34.74 | 34.02 | 34.22 | 33.95 | -0.90% | 17,640 |
| Sep 18, 2025 | 34.78 | 35.01 | 34.21 | 34.53 | 34.26 | -2.72% | 18,877 |
| Sep 17, 2025 | 35.40 | 35.65 | 34.78 | 35.50 | 35.21 | 0.31% | 16,059 |
| Sep 16, 2025 | 34.78 | 35.39 | 34.71 | 35.39 | 35.11 | 0.65% | 25,309 |
| Sep 15, 2025 | 35.68 | 36.27 | 35.16 | 35.16 | 34.88 | -1.11% | 15,913 |
| Sep 12, 2025 | 36.00 | 36.39 | 35.55 | 35.55 | 35.27 | -1.77% | 12,371 |
| Sep 11, 2025 | 35.88 | 36.49 | 35.77 | 36.19 | 35.90 | 0.65% | 10,489 |
| Sep 10, 2025 | 35.95 | 36.28 | 35.20 | 35.96 | 35.67 | -0.44% | 31,080 |
| Sep 9, 2025 | 35.75 | 36.56 | 36.03 | 36.12 | 35.83 | 1.83% | 25,323 |
| Sep 8, 2025 | 35.95 | 36.31 | 35.43 | 35.47 | 35.18 | -0.77% | 16,256 |
| Sep 5, 2025 | 36.00 | 36.24 | 35.47 | 35.74 | 35.46 | -0.39% | 31,950 |
| Sep 4, 2025 | 34.88 | 35.96 | 34.57 | 35.88 | 35.60 | 2.18% | 17,168 |
| Sep 3, 2025 | 35.68 | 35.75 | 34.97 | 35.12 | 34.84 | -2.40% | 8,141 |
| Sep 2, 2025 | 36.85 | 37.05 | 35.76 | 35.98 | 35.41 | -2.43% | 17,601 |
| Sep 1, 2025 | 36.29 | 36.29 | 36.29 | 36.88 | 36.29 | -0.07% | - |
| Aug 29, 2025 | 36.43 | 37.04 | 36.48 | 36.90 | 36.32 | 1.52% | 28,310 |
| Aug 28, 2025 | 36.13 | 36.35 | 35.72 | 36.35 | 35.78 | 0.97% | 39,723 |
| Aug 27, 2025 | 35.25 | 36.20 | 35.24 | 36.00 | 35.43 | 2.12% | 39,650 |
| Aug 26, 2025 | 35.55 | 35.53 | 35.15 | 35.25 | 34.70 | -1.42% | 26,794 |
| Aug 25, 2025 | 35.36 | 35.81 | 35.33 | 35.76 | 35.20 | 1.30% | 12,900 |
| Aug 22, 2025 | 33.63 | 35.55 | 33.98 | 35.30 | 34.74 | 4.17% | 33,154 |
| Aug 21, 2025 | 33.33 | 33.89 | 33.19 | 33.89 | 33.35 | 1.50% | 12,650 |
| Aug 20, 2025 | 33.35 | 33.55 | 32.97 | 33.39 | 32.86 | 0.50% | 40,460 |
| Aug 19, 2025 | 33.43 | 33.71 | 33.20 | 33.22 | 32.69 | -0.61% | 27,343 |
| Aug 18, 2025 | 33.10 | 33.56 | 32.79 | 33.42 | 32.90 | 0.56% | 26,934 |
| Aug 15, 2025 | 33.23 | 33.33 | 32.98 | 33.24 | 32.71 | 0.74% | 40,434 |
| Aug 14, 2025 | 33.45 | 33.65 | 32.69 | 32.99 | 32.47 | -0.90% | 13,949 |
| Aug 13, 2025 | 32.80 | 33.33 | 32.84 | 33.29 | 32.76 | 0.60% | 53,817 |
| Aug 12, 2025 | 32.55 | 33.20 | 32.46 | 33.09 | 32.57 | 2.71% | 22,437 |
| Aug 11, 2025 | 32.88 | 33.08 | 32.16 | 32.22 | 31.71 | -1.71% | 37,537 |
| Aug 8, 2025 | 33.00 | 33.20 | 32.62 | 32.78 | 32.26 | -0.47% | 68,050 |
| Aug 7, 2025 | 33.05 | 33.62 | 32.74 | 32.93 | 32.41 | 0.10% | 21,983 |
| Aug 6, 2025 | 33.78 | 34.08 | 32.90 | 32.90 | 32.38 | -1.50% | 83,312 |
| Aug 5, 2025 | 32.88 | 33.40 | 32.70 | 33.40 | 32.87 | 2.22% | 27,322 |
| Aug 4, 2025 | 33.18 | 33.25 | 32.55 | 32.67 | 32.15 | -1.00% | 15,657 |
| Aug 1, 2025 | 33.75 | 33.54 | 32.36 | 33.00 | 32.48 | -3.44% | 19,037 |
| Jul 31, 2025 | 34.28 | 34.37 | 33.75 | 34.18 | 33.64 | -0.54% | 6,424 |
| Jul 30, 2025 | 35.78 | 35.51 | 34.33 | 34.36 | 33.82 | -3.22% | 31,129 |
| Jul 29, 2025 | 36.15 | 36.24 | 30.63 | 35.51 | 34.95 | -1.39% | 44,171 |
| Jul 28, 2025 | 35.73 | 36.12 | 35.60 | 36.01 | 35.44 | 1.34% | 17,057 |
| Jul 25, 2025 | 35.35 | 35.57 | 35.13 | 35.53 | 34.97 | 1.27% | 38,646 |
| Jul 24, 2025 | 35.38 | 35.38 | 34.81 | 35.08 | 34.53 | -0.40% | 17,695 |
| Jul 23, 2025 | 34.30 | 35.52 | 34.44 | 35.22 | 34.67 | 2.81% | 49,039 |
| Jul 22, 2025 | 33.70 | 34.32 | 33.45 | 34.26 | 33.72 | 1.55% | 128,023 |
| Jul 21, 2025 | 33.53 | 34.28 | 33.37 | 33.74 | 33.21 | 1.18% | 23,440 |