Deezer S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 1,181 |
| 2024-09-04 | 1.850 | 1.860 | 1.850 | 1.850 | 1.850 | 3,693 |
| 2024-09-03 | 1.830 | 1.860 | 1.830 | 1.860 | 1.860 | 12,941 |
| 2024-09-02 | 1.830 | 1.860 | 1.820 | 1.820 | 1.820 | 5,716 |
| 2024-08-30 | 1.815 | 1.820 | 1.810 | 1.820 | 1.820 | 856 |
| 2024-08-29 | 1.820 | 1.820 | 1.800 | 1.820 | 1.820 | 2,088 |
| 2024-08-28 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 834 |
| 2024-08-27 | 1.800 | 1.800 | 1.790 | 1.800 | 1.800 | 338 |
| 2024-08-26 | 1.815 | 1.815 | 1.800 | 1.800 | 1.800 | 25,189 |
| 2024-08-23 | 1.810 | 1.820 | 1.800 | 1.805 | 1.805 | 1,611 |
| 2024-08-22 | 1.820 | 1.820 | 1.800 | 1.810 | 1.810 | 648 |
| 2024-08-21 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 499 |
| 2024-08-20 | 1.800 | 1.815 | 1.800 | 1.800 | 1.800 | 321 |
| 2024-08-19 | 1.830 | 1.830 | 1.780 | 1.800 | 1.800 | 8,618 |
| 2024-08-16 | 1.860 | 1.860 | 1.830 | 1.830 | 1.830 | 4,190 |
| 2024-08-15 | 1.820 | 1.835 | 1.820 | 1.835 | 1.835 | 1,265 |
| 2024-08-14 | 1.825 | 1.825 | 1.720 | 1.825 | 1.825 | 8,231 |
| 2024-08-13 | 1.815 | 1.820 | 1.810 | 1.810 | 1.810 | 2,512 |
| 2024-08-12 | 1.775 | 1.815 | 1.775 | 1.800 | 1.800 | 6,341 |
| 2024-08-09 | 1.760 | 1.760 | 1.755 | 1.760 | 1.760 | 1,410 |
| 2024-08-08 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 5,492 |
| 2024-08-07 | 1.750 | 1.775 | 1.730 | 1.775 | 1.775 | 6,136 |
| 2024-08-06 | 1.735 | 1.745 | 1.735 | 1.745 | 1.745 | 3,950 |
| 2024-08-05 | 1.760 | 1.770 | 1.710 | 1.720 | 1.720 | 9,056 |
| 2024-08-02 | 1.760 | 1.795 | 1.760 | 1.765 | 1.765 | 11,046 |
| 2024-08-01 | 1.860 | 1.860 | 1.750 | 1.775 | 1.775 | 12,514 |
| 2024-07-31 | 1.760 | 1.860 | 1.750 | 1.860 | 1.860 | 21,043 |
| 2024-07-30 | 1.730 | 1.735 | 1.730 | 1.735 | 1.735 | 911 |
| 2024-07-29 | 1.770 | 1.810 | 1.690 | 1.725 | 1.725 | 16,716 |
| 2024-07-26 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 1,561 |
| 2024-07-25 | 1.815 | 1.820 | 1.640 | 1.740 | 1.740 | 20,039 |
| 2024-07-24 | 1.850 | 1.850 | 1.785 | 1.810 | 1.810 | 6,365 |
| 2024-07-23 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 201 |
| 2024-07-22 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 2,527 |
| 2024-07-19 | 1.860 | 1.860 | 1.840 | 1.850 | 1.850 | 1,219 |
| 2024-07-18 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 294 |
| 2024-07-17 | 1.890 | 1.890 | 1.860 | 1.860 | 1.860 | 3,147 |
| 2024-07-16 | 1.795 | 1.910 | 1.795 | 1.880 | 1.880 | 5,050 |
| 2024-07-15 | 1.825 | 1.835 | 1.800 | 1.800 | 1.800 | 3,712 |
| 2024-07-12 | 1.790 | 1.810 | 1.790 | 1.810 | 1.810 | 1,392 |
| 2024-07-11 | 1.790 | 1.845 | 1.790 | 1.790 | 1.790 | 4,464 |
| 2024-07-10 | 1.850 | 1.850 | 1.805 | 1.805 | 1.805 | 4,594 |
| 2024-07-09 | 1.825 | 1.850 | 1.805 | 1.805 | 1.805 | 9,255 |
| 2024-07-08 | 2.100 | 2.160 | 1.710 | 1.800 | 1.800 | 37,306 |
| 2024-07-05 | 2.110 | 2.150 | 2.070 | 2.070 | 2.070 | 7,877 |
| 2024-07-04 | 2.000 | 2.100 | 1.930 | 2.100 | 2.100 | 8,858 |
| 2024-07-03 | 1.790 | 1.930 | 1.760 | 1.930 | 1.930 | 10,122 |
| 2024-07-02 | 1.740 | 1.760 | 1.710 | 1.760 | 1.760 | 10,008 |
| 2024-07-01 | 1.700 | 1.860 | 1.700 | 1.700 | 1.700 | 4,748 |
| 2024-06-28 | 1.730 | 1.730 | 1.710 | 1.715 | 1.715 | 2,416 |
| 2024-06-27 | 1.745 | 1.760 | 1.730 | 1.730 | 1.730 | 1,922 |
| 2024-06-26 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 49 |
| 2024-06-25 | 1.730 | 1.765 | 1.730 | 1.750 | 1.750 | 1,665 |
| 2024-06-24 | 1.735 | 1.750 | 1.730 | 1.750 | 1.750 | 2,828 |
| 2024-06-21 | 1.745 | 1.745 | 1.725 | 1.725 | 1.725 | 180 |
| 2024-06-20 | 1.795 | 1.795 | 1.735 | 1.735 | 1.735 | 7,103 |
| 2024-06-19 | 1.805 | 1.805 | 1.780 | 1.805 | 1.805 | 480 |
| 2024-06-18 | 1.810 | 1.830 | 1.780 | 1.800 | 1.800 | 1,307 |
| 2024-06-17 | 1.865 | 1.865 | 1.805 | 1.825 | 1.825 | 3,623 |
| 2024-06-14 | 1.900 | 1.900 | 1.855 | 1.855 | 1.855 | 1,932 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.