Schoeller-Bleckmann Oilfield Equipment AG (SLL) Price History
Daily open, high, low, close and volume for Schoeller-Bleckmann Oilfield Equipment AG (SLL) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | €29.75 | €29.80 | €29.15 | €29.20 | 0 |
| 2026-10-14 | €29.40 | €30.05 | €29.35 | €29.80 | 600 |
| 2026-10-13 | €29.45 | €29.75 | €29.30 | €29.65 | 0 |
| 2026-10-12 | €29.10 | €29.60 | €28.65 | €29.50 | 0 |
| 2026-10-09 | €29.20 | €29.25 | €28.90 | €29.05 | 0 |
| 2026-10-08 | €28.80 | €29.10 | €28.55 | €29.10 | 0 |
| 2026-10-07 | €28.80 | €29.00 | €28.45 | €28.70 | 0 |
| 2026-10-06 | €29.30 | €29.45 | €28.60 | €28.70 | 0 |
| 2026-10-05 | €28.60 | €29.40 | €28.45 | €29.30 | 36 |
| 2026-10-02 | €29.50 | €29.50 | €28.45 | €28.75 | 0 |
| 2026-10-01 | €29.40 | €29.50 | €28.70 | €29.40 | 0 |
| 2026-09-30 | €30.05 | €30.05 | €29.35 | €29.35 | 0 |
| 2026-09-29 | €30.00 | €30.10 | €29.60 | €29.95 | 0 |
| 2026-09-28 | €29.60 | €30.20 | €29.50 | €30.10 | 0 |
| 2026-09-25 | €29.50 | €29.80 | €28.80 | €29.80 | 0 |
| 2026-09-24 | €29.30 | €29.80 | €29.10 | €29.70 | 0 |
| 2026-09-23 | €29.20 | €29.50 | €28.70 | €29.35 | 140 |
| 2026-09-22 | €29.15 | €29.15 | €28.65 | €29.10 | 0 |
| 2026-09-21 | €29.40 | €29.80 | €28.90 | €29.15 | 380 |
| 2026-09-18 | €29.75 | €30.05 | €29.00 | €29.25 | 300 |
| 2026-09-17 | €29.70 | €29.80 | €29.40 | €29.75 | 0 |
| 2026-09-16 | €29.75 | €30.05 | €29.10 | €29.55 | 0 |
| 2026-09-15 | €29.40 | €29.75 | €29.40 | €29.65 | 0 |
| 2026-09-14 | €30.05 | €30.35 | €29.40 | €29.40 | 0 |
| 2026-09-11 | €30.50 | €30.50 | €30.20 | €30.25 | 0 |
| 2026-09-10 | €30.20 | €31.05 | €29.95 | €30.45 | 0 |
| 2026-09-09 | €29.70 | €30.50 | €29.70 | €30.30 | 0 |
| 2026-09-08 | €29.85 | €30.15 | €29.80 | €29.85 | 1,448 |
| 2026-09-07 | €30.05 | €30.30 | €29.85 | €30.05 | 0 |
| 2026-09-04 | €30.25 | €30.30 | €29.45 | €30.15 | 0 |
| 2026-09-03 | €30.15 | €30.55 | €30.00 | €30.20 | 502 |
| 2026-09-02 | €31.35 | €31.35 | €30.10 | €30.20 | 2 |
| 2026-09-01 | €31.05 | €31.40 | €30.85 | €31.10 | 0 |
| 2026-08-31 | €30.95 | €31.65 | €30.75 | €30.95 | 50 |
| 2026-08-28 | €30.35 | €30.55 | €30.10 | €30.45 | 690 |
| 2026-08-27 | €30.10 | €30.45 | €29.75 | €30.45 | 0 |
| 2026-08-26 | €29.50 | €30.20 | €29.35 | €30.10 | 800 |
| 2026-08-25 | €28.90 | €29.75 | €28.85 | €29.75 | 25 |
| 2026-08-24 | €29.90 | €30.10 | €28.75 | €28.95 | 0 |
| 2026-08-21 | €30.10 | €30.30 | €29.85 | €30.00 | 0 |
| 2026-08-20 | €28.75 | €30.55 | €28.55 | €30.00 | 0 |
| 2026-08-19 | €29.50 | €30.00 | €28.70 | €28.75 | 0 |
| 2026-08-18 | €29.05 | €29.55 | €29.05 | €29.55 | 0 |
| 2026-08-17 | €28.75 | €29.40 | €28.70 | €29.15 | 0 |
| 2026-08-14 | €29.25 | €29.25 | €28.70 | €28.75 | 0 |
| 2026-08-13 | €29.10 | €29.30 | €29.05 | €29.20 | 0 |
| 2026-08-12 | €28.80 | €29.35 | €28.80 | €29.05 | 0 |
| 2026-08-11 | €28.85 | €29.30 | €28.70 | €28.70 | 0 |
| 2026-08-10 | €28.60 | €28.85 | €28.40 | €28.80 | 442 |
| 2026-08-07 | €28.85 | €29.00 | €28.25 | €28.75 | 25 |
| 2026-08-06 | €28.70 | €29.15 | €28.70 | €28.85 | 25 |
| 2026-08-05 | €29.20 | €29.20 | €28.60 | €28.70 | 0 |
| 2026-08-04 | €29.65 | €29.85 | €29.00 | €29.10 | 200 |
| 2026-08-03 | €29.45 | €29.65 | €29.15 | €29.55 | 400 |
| 2026-07-31 | €30.00 | €30.00 | €29.25 | €29.30 | 0 |
| 2026-07-30 | €29.35 | €30.00 | €28.90 | €29.50 | 440 |
| 2026-07-29 | €29.70 | €30.00 | €28.95 | €29.00 | 520 |
| 2026-07-28 | €30.35 | €30.50 | €29.20 | €29.40 | 0 |
| 2026-07-27 | €31.55 | €31.65 | €30.35 | €30.50 | 0 |
| 2026-07-24 | €31.50 | €31.55 | €31.10 | €31.20 | 0 |
| 2026-07-23 | €32.30 | €32.45 | €31.45 | €31.45 | 0 |
| 2026-07-22 | €31.65 | €32.50 | €31.50 | €32.40 | 0 |
| 2026-07-21 | €30.80 | €31.70 | €30.80 | €31.65 | 0 |
| 2026-07-20 | €30.90 | €31.20 | €30.60 | €30.60 | 0 |
| 2026-07-17 | €31.00 | €31.15 | €30.30 | €30.95 | 0 |
| 2026-07-16 | €31.00 | €31.20 | €30.80 | €31.15 | 0 |
| 2026-07-15 | €30.80 | €31.15 | €30.55 | €31.00 | 0 |
| 2026-07-14 | €30.45 | €31.20 | €30.45 | €30.75 | 1,095 |
| 2026-07-13 | €30.30 | €30.80 | €30.15 | €30.70 | 0 |
| 2026-07-10 | €29.85 | €30.50 | €29.85 | €30.35 | 110 |
| 2026-07-09 | €30.80 | €31.15 | €29.75 | €29.75 | 0 |
| 2026-07-08 | €30.10 | €30.80 | €30.00 | €30.80 | 0 |
| 2026-07-07 | €30.10 | €30.20 | €29.75 | €29.80 | 0 |
| 2026-07-06 | €29.40 | €30.15 | €29.40 | €30.10 | 0 |
| 2026-07-03 | €29.00 | €29.85 | €28.85 | €29.50 | 0 |
| 2026-07-02 | €28.65 | €29.00 | €28.30 | €28.90 | 0 |
| 2026-07-01 | €29.05 | €29.10 | €28.30 | €28.60 | 520 |
| 2026-06-30 | €28.65 | €29.10 | €28.50 | €29.10 | 0 |
| 2026-06-29 | €28.75 | €29.05 | €28.60 | €28.70 | 0 |
| 2026-06-26 | €29.35 | €29.45 | €28.65 | €28.85 | 0 |
| 2026-06-25 | €30.05 | €30.05 | €29.15 | €29.50 | 400 |
| 2026-06-24 | €30.55 | €30.60 | €29.50 | €30.00 | 120 |
| 2026-06-23 | €30.90 | €31.10 | €30.35 | €30.55 | 0 |
| 2026-06-22 | €31.55 | €31.65 | €31.10 | €31.15 | 0 |
| 2026-06-19 | €31.35 | €31.85 | €31.00 | €31.50 | 1,080 |
| 2026-06-18 | €33.20 | €33.20 | €31.30 | €31.40 | 360 |
| 2026-06-17 | €33.30 | €33.75 | €33.20 | €33.25 | 175 |
| 2026-06-16 | €33.80 | €33.95 | €33.20 | €33.20 | 0 |
| 2026-06-15 | €35.00 | €35.25 | €33.95 | €34.15 | 560 |
| 2026-06-12 | €34.70 | €34.85 | €34.40 | €34.60 | 0 |
| 2026-06-11 | €34.40 | €34.85 | €34.35 | €34.80 | 0 |
| 2026-06-10 | €34.15 | €34.65 | €33.70 | €34.30 | 0 |
| 2026-06-09 | €35.10 | €35.15 | €34.25 | €34.35 | 1,550 |
| 2026-06-08 | €34.85 | €35.20 | €34.20 | €35.00 | 0 |
| 2026-06-05 | €35.30 | €35.75 | €35.00 | €35.10 | 0 |
| 2026-06-04 | €34.85 | €35.50 | €34.55 | €35.45 | 0 |
| 2026-06-03 | €34.05 | €35.10 | €34.00 | €34.85 | 0 |
| 2026-06-02 | €33.35 | €34.20 | €32.80 | €33.85 | 0 |
| 2026-06-01 | €33.80 | €33.85 | €33.15 | €33.40 | 0 |
| 2026-05-29 | €33.80 | €34.05 | €33.45 | €33.75 | 0 |
| 2026-05-28 | €34.05 | €34.55 | €33.30 | €33.70 | 60 |
| 2026-05-27 | €34.25 | €34.90 | €33.80 | €34.35 | 60 |
| 2026-05-26 | €33.00 | €34.25 | €32.75 | €34.25 | 40 |
| 2026-05-25 | €34.00 | €34.40 | €33.05 | €33.10 | 0 |
| 2026-05-22 | €35.30 | €35.75 | €34.05 | €34.10 | 0 |
| 2026-05-21 | €34.30 | €35.35 | €33.10 | €35.25 | 0 |
| 2026-05-20 | €34.40 | €34.45 | €34.20 | €34.30 | 0 |
| 2026-05-19 | €34.50 | €34.90 | €33.70 | €34.25 | 0 |
| 2026-05-18 | €33.90 | €34.90 | €33.75 | €34.60 | 0 |
| 2026-05-15 | €33.90 | €34.45 | €33.85 | €33.90 | 60 |
| 2026-05-14 | €33.95 | €34.25 | €33.80 | €33.80 | 40 |
| 2026-05-13 | €33.95 | €34.25 | €33.75 | €33.90 | 0 |
| 2026-05-12 | €34.00 | €34.65 | €33.75 | €33.95 | 0 |
| 2026-05-11 | €33.35 | €34.30 | €33.25 | €34.20 | 0 |
| 2026-05-08 | €33.75 | €33.85 | €33.30 | €33.45 | 10 |
| 2026-05-07 | €34.75 | €34.80 | €33.55 | €33.65 | 220 |
| 2026-05-06 | €35.50 | €35.50 | €34.65 | €34.75 | 230 |
| 2026-05-05 | €35.95 | €36.55 | €35.95 | €36.55 | 0 |
| 2026-05-04 | €36.80 | €36.90 | €35.95 | €35.95 | 0 |
| 2026-04-30 | €36.70 | €37.20 | €36.65 | €36.85 | 40 |
| 2026-04-29 | €36.85 | €37.35 | €36.75 | €36.75 | 60 |
| 2026-04-28 | €37.40 | €37.40 | €36.70 | €36.75 | 0 |
| 2026-04-27 | €37.00 | €37.70 | €36.90 | €37.40 | 0 |
| 2026-04-24 | €36.40 | €37.15 | €36.40 | €36.90 | 0 |
| 2026-04-23 | €37.05 | €37.50 | €36.15 | €36.30 | 0 |
| 2026-04-22 | €35.50 | €37.50 | €35.35 | €37.15 | 2,550 |
| 2026-04-21 | €35.25 | €35.65 | €35.20 | €35.35 | 0 |
| 2026-04-20 | €35.30 | €35.80 | €34.85 | €35.15 | 40 |
| 2026-04-17 | €36.30 | €36.95 | €35.60 | €35.85 | 0 |
| 2026-04-16 | €36.90 | €36.90 | €36.20 | €36.25 | 0 |
| 2026-04-15 | €37.30 | €37.40 | €36.60 | €37.05 | 0 |
| 2026-04-14 | €37.05 | €37.75 | €36.75 | €37.55 | 920 |
| 2026-04-13 | €36.10 | €37.10 | €36.10 | €37.05 | 0 |
| 2026-04-10 | €36.35 | €36.65 | €36.15 | €36.60 | 0 |
| 2026-04-09 | €36.00 | €36.80 | €35.95 | €36.65 | 120 |
| 2026-04-08 | €35.75 | €36.40 | €35.65 | €36.15 | 32 |
| 2026-04-07 | €35.75 | €36.85 | €35.75 | €36.25 | 40 |
| 2026-04-02 | €34.10 | €36.15 | €34.10 | €35.80 | 320 |
| 2026-04-01 | €36.30 | €36.35 | €34.75 | €34.80 | 1,253 |
| 2026-03-31 | €35.80 | €36.65 | €35.55 | €36.20 | 10 |
| 2026-03-30 | €34.70 | €36.25 | €34.70 | €35.85 | 0 |
| 2026-03-27 | €35.15 | €35.40 | €34.30 | €34.60 | 1,040 |
| 2026-03-26 | €34.45 | €35.35 | €34.25 | €35.05 | 200 |
| 2026-03-25 | €34.10 | €34.90 | €33.55 | €34.60 | 0 |
| 2026-03-24 | €34.00 | €34.30 | €32.80 | €34.10 | 360 |
| 2026-03-23 | €33.95 | €35.00 | €33.40 | €34.35 | 832 |
| 2026-03-20 | €33.85 | €35.90 | €33.85 | €34.50 | 840 |
| 2026-03-19 | €33.60 | €34.45 | €33.60 | €34.05 | 100 |
| 2026-03-18 | €35.95 | €36.30 | €35.50 | €35.60 | 0 |
| 2026-03-17 | €35.55 | €36.15 | €35.30 | €35.80 | 276 |
| 2026-03-16 | €36.05 | €36.10 | €35.10 | €35.70 | 0 |
| 2026-03-13 | €35.35 | €36.15 | €35.05 | €35.75 | 100 |
| 2026-03-12 | €35.45 | €35.95 | €35.15 | €35.35 | 120 |
| 2026-03-11 | €36.55 | €37.15 | €35.60 | €35.60 | 480 |
| 2026-03-10 | €34.70 | €37.30 | €34.70 | €36.60 | 600 |
| 2026-03-09 | €34.25 | €36.40 | €34.20 | €35.25 | 100 |
| 2026-03-06 | €34.60 | €35.30 | €34.10 | €35.10 | 60 |
| 2026-03-05 | €35.05 | €35.20 | €34.05 | €34.45 | 500 |
| 2026-03-04 | €33.80 | €34.85 | €33.45 | €34.75 | 0 |
| 2026-03-03 | €35.55 | €35.55 | €33.50 | €34.10 | 710 |
| 2026-03-02 | €36.00 | €36.65 | €35.40 | €35.60 | 200 |
| 2026-02-27 | €36.50 | €36.60 | €35.35 | €35.50 | 0 |
| 2026-02-26 | €36.90 | €37.15 | €36.00 | €36.60 | 0 |
| 2026-02-25 | €35.30 | €37.45 | €35.05 | €37.00 | 350 |
| 2026-02-24 | €35.05 | €35.50 | €35.00 | €35.30 | 150 |
| 2026-02-23 | €35.35 | €35.60 | €35.00 | €35.05 | 60 |
| 2026-02-20 | €36.30 | €36.35 | €35.20 | €35.35 | 0 |
| 2026-02-19 | €35.80 | €36.40 | €35.55 | €36.25 | 700 |
| 2026-02-18 | €34.75 | €35.85 | €34.55 | €35.85 | 100 |
| 2026-02-17 | €34.85 | €34.95 | €34.40 | €34.60 | 100 |
| 2026-02-16 | €34.20 | €35.15 | €34.20 | €35.05 | 0 |
| 2026-02-13 | €34.40 | €34.80 | €33.95 | €34.25 | 40 |
| 2026-02-12 | €34.50 | €35.25 | €34.30 | €34.50 | 1,290 |
| 2026-02-11 | €33.60 | €34.60 | €33.30 | €34.45 | 1,000 |
| 2026-02-10 | €33.20 | €33.75 | €33.00 | €33.55 | 1,400 |
| 2026-02-09 | €33.20 | €33.30 | €32.85 | €33.20 | 200 |
| 2026-02-06 | €32.75 | €33.15 | €32.60 | €32.90 | 530 |
| 2026-02-05 | €32.80 | €33.10 | €32.65 | €32.75 | 1,950 |
| 2026-02-04 | €31.35 | €32.75 | €31.35 | €32.75 | 0 |
| 2026-02-03 | €31.65 | €31.75 | €31.15 | €31.35 | 0 |
| 2026-02-02 | €31.25 | €31.80 | €31.10 | €31.55 | 0 |
| 2026-01-30 | €31.45 | €31.65 | €30.85 | €31.25 | 500 |
| 2026-01-29 | €31.45 | €32.15 | €31.35 | €31.60 | 300 |
| 2026-01-28 | €31.40 | €31.50 | €30.90 | €31.40 | 0 |
| 2026-01-27 | €30.85 | €31.25 | €30.80 | €31.10 | 200 |
| 2026-01-26 | €31.55 | €31.65 | €30.85 | €30.85 | 0 |
| 2026-01-23 | €32.05 | €32.05 | €30.75 | €31.45 | 200 |
| 2026-01-22 | €31.40 | €32.45 | €31.30 | €32.45 | 100 |
| 2026-01-21 | €31.25 | €31.45 | €30.20 | €31.35 | 620 |
| 2026-01-20 | €30.75 | €31.30 | €30.35 | €31.10 | 0 |
| 2026-01-19 | €31.75 | €31.80 | €30.95 | €31.00 | 1,058 |
| 2026-01-16 | €33.65 | €33.70 | €31.75 | €32.10 | 3,195 |
| 2026-01-15 | €32.90 | €33.70 | €32.55 | €33.60 | 1,016 |
| 2026-01-14 | €32.25 | €32.90 | €31.75 | €32.85 | 6,778 |
| 2026-01-13 | €33.15 | €33.25 | €32.25 | €32.30 | 168 |
| 2026-01-12 | €32.05 | €33.20 | €31.95 | €33.15 | 2,975 |
| 2026-01-09 | €30.90 | €32.05 | €30.85 | €31.90 | 1,200 |
| 2026-01-08 | €30.90 | €30.90 | €30.60 | €30.90 | 300 |
| 2026-01-07 | €30.75 | €31.25 | €30.00 | €31.00 | 5,300 |
| 2026-01-06 | €30.75 | €30.85 | €30.40 | €30.75 | 1,636 |
| 2026-01-05 | €29.20 | €30.80 | €29.20 | €30.65 | 2,526 |
| 2026-01-02 | €27.15 | €28.35 | €27.15 | €28.35 | 720 |
| 2025-12-30 | €26.90 | €26.90 | €26.90 | €26.90 | 0 |
| 2025-12-29 | €26.85 | €26.85 | €26.85 | €26.85 | 0 |
| 2025-12-23 | €26.95 | €26.95 | €26.95 | €26.95 | 0 |
| 2025-12-22 | €26.95 | €26.95 | €26.95 | €26.95 | 0 |
| 2025-12-19 | €27.00 | €27.00 | €27.00 | €27.00 | 0 |
| 2025-12-18 | €26.95 | €26.95 | €26.95 | €26.95 | 0 |
| 2025-12-17 | €27.50 | €27.50 | €27.50 | €27.50 | 0 |
| 2025-12-16 | €27.50 | €27.50 | €27.50 | €27.50 | 0 |
| 2025-12-15 | €27.75 | €27.75 | €27.75 | €27.75 | 0 |
| 2025-12-12 | €27.80 | €27.80 | €27.80 | €27.80 | 0 |
| 2025-12-11 | €27.80 | €27.80 | €27.80 | €27.80 | 0 |
| 2025-12-10 | €27.80 | €27.80 | €27.80 | €27.80 | 0 |
| 2025-12-09 | €28.15 | €28.15 | €27.80 | €27.80 | 70 |
| 2025-12-08 | €28.55 | €28.55 | €28.55 | €28.55 | 0 |
| 2025-12-05 | €28.15 | €28.55 | €28.15 | €28.55 | 0 |
| 2025-12-04 | €28.05 | €28.15 | €27.80 | €27.80 | 100 |
| 2025-12-03 | €27.95 | €27.95 | €27.95 | €27.95 | 0 |
| 2025-12-02 | €27.90 | €27.95 | €27.90 | €27.95 | 0 |
| 2025-12-01 | €27.10 | €27.95 | €27.10 | €27.95 | 0 |
| 2025-11-28 | €26.55 | €26.55 | €26.55 | €26.55 | 0 |
| 2025-11-27 | €26.20 | €26.20 | €26.20 | €26.20 | 0 |
| 2025-11-26 | €26.55 | €26.55 | €26.20 | €26.20 | 0 |
| 2025-11-25 | €26.15 | €26.65 | €26.15 | €26.65 | 0 |
| 2025-11-24 | €26.60 | €26.60 | €26.15 | €26.15 | 0 |
| 2025-11-21 | €26.45 | €26.45 | €26.45 | €26.45 | 0 |
| 2025-11-20 | €27.55 | €27.55 | €27.55 | €27.55 | 0 |
| 2025-11-19 | €27.60 | €28.05 | €27.60 | €28.05 | 70 |
| 2025-11-18 | €27.95 | €27.95 | €27.95 | €27.95 | 0 |
| 2025-11-17 | €28.75 | €28.75 | €28.75 | €28.75 | 0 |
| 2025-11-14 | €28.55 | €28.55 | €28.25 | €28.25 | 0 |
| 2025-11-13 | €28.85 | €28.85 | €28.85 | €28.85 | 0 |
| 2025-11-12 | €28.70 | €28.75 | €28.70 | €28.75 | 0 |
| 2025-11-11 | €28.60 | €28.65 | €28.55 | €28.65 | 0 |
| 2025-11-10 | €28.40 | €28.60 | €28.40 | €28.60 | 0 |
| 2025-11-07 | €28.10 | €28.10 | €28.10 | €28.10 | 0 |
| 2025-11-06 | €28.10 | €28.35 | €28.10 | €28.10 | 0 |
| 2025-11-05 | €28.45 | €28.45 | €28.35 | €28.35 | 0 |
| 2025-11-04 | €28.90 | €28.90 | €28.40 | €28.40 | 0 |
| 2025-11-03 | €29.05 | €29.25 | €28.95 | €29.10 | 20 |
| 2025-10-31 | €29.10 | €29.35 | €29.10 | €29.35 | 0 |
| 2025-10-30 | €29.10 | €29.10 | €29.10 | €29.10 | 0 |
| 2025-10-29 | €28.65 | €28.90 | €28.65 | €28.90 | 0 |
| 2025-10-28 | €28.60 | €28.60 | €28.40 | €28.40 | 0 |
| 2025-10-27 | €28.45 | €28.50 | €28.45 | €28.50 | 0 |
| 2025-10-24 | €28.30 | €28.30 | €28.25 | €28.25 | 0 |
| 2025-10-23 | €27.55 | €27.60 | €27.55 | €27.60 | 0 |
| 2025-10-22 | €26.95 | €26.95 | €26.95 | €26.95 | 0 |
| 2025-10-21 | €26.45 | €26.45 | €26.45 | €26.45 | 0 |
| 2025-10-20 | €26.35 | €26.35 | €26.35 | €26.35 | 0 |
| 2025-10-17 | €26.40 | €26.40 | €26.00 | €26.25 | 0 |
| 2025-10-16 | €26.75 | €26.75 | €26.40 | €26.40 | 250 |