Deezer S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.900 | 1.905 | 1.900 | 1.900 | 1.900 | 3,440 |
| 2024-06-12 | 1.940 | 1.950 | 1.930 | 1.935 | 1.935 | 921 |
| 2024-06-11 | 1.960 | 1.975 | 1.940 | 1.940 | 1.940 | 2,747 |
| 2024-06-10 | 1.985 | 1.985 | 1.950 | 1.970 | 1.970 | 1,048 |
| 2024-06-07 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 261 |
| 2024-06-06 | 1.980 | 1.995 | 1.980 | 1.980 | 1.980 | 1,701 |
| 2024-06-05 | 1.995 | 1.995 | 1.990 | 1.990 | 1.990 | 503 |
| 2024-06-04 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 265 |
| 2024-06-03 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 250 |
| 2024-05-31 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 1,042 |
| 2024-05-30 | 1.980 | 2.000 | 1.980 | 1.980 | 1.980 | 1,494 |
| 2024-05-29 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 287 |
| 2024-05-28 | 1.995 | 2.000 | 1.995 | 2.000 | 2.000 | 751 |
| 2024-05-27 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 15 |
| 2024-05-24 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 757 |
| 2024-05-23 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 639 |
| 2024-05-22 | 1.995 | 1.995 | 1.975 | 1.975 | 1.975 | 429 |
| 2024-05-21 | 1.985 | 2.020 | 1.985 | 1.985 | 1.985 | 3,155 |
| 2024-05-20 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 16 |
| 2024-05-17 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 383 |
| 2024-05-16 | 1.990 | 1.990 | 1.970 | 1.990 | 1.990 | 934 |
| 2024-05-15 | 2.010 | 2.010 | 1.980 | 1.980 | 1.980 | 2,300 |
| 2024-05-14 | 2.000 | 2.020 | 1.995 | 2.020 | 2.020 | 6,295 |
| 2024-05-13 | 1.960 | 2.000 | 1.960 | 2.000 | 2.000 | 3,310 |
| 2024-05-10 | 1.970 | 1.975 | 1.960 | 1.960 | 1.960 | 4,148 |
| 2024-05-09 | 1.950 | 1.975 | 1.950 | 1.965 | 1.965 | 4,308 |
| 2024-05-08 | 1.950 | 1.970 | 1.950 | 1.955 | 1.955 | 1,711 |
| 2024-05-07 | 1.945 | 1.985 | 1.945 | 1.960 | 1.960 | 8,024 |
| 2024-05-06 | 1.950 | 1.950 | 1.930 | 1.935 | 1.935 | 2,199 |
| 2024-05-03 | 1.940 | 1.955 | 1.940 | 1.940 | 1.940 | 48 |
| 2024-05-02 | 1.975 | 1.975 | 1.945 | 1.950 | 1.950 | 2,608 |
| 2024-04-30 | 1.930 | 1.955 | 1.920 | 1.955 | 1.955 | 3,949 |
| 2024-04-29 | 1.900 | 1.940 | 1.890 | 1.920 | 1.920 | 2,891 |
| 2024-04-26 | 1.890 | 1.890 | 1.885 | 1.890 | 1.890 | 761 |
| 2024-04-25 | 1.890 | 1.900 | 1.860 | 1.880 | 1.880 | 1,959 |
| 2024-04-24 | 2.000 | 2.000 | 1.685 | 1.890 | 1.890 | 14,561 |
| 2024-04-23 | 1.995 | 2.000 | 1.900 | 2.000 | 2.000 | 641 |
| 2024-04-22 | 1.985 | 1.985 | 1.965 | 1.985 | 1.985 | 1,350 |
| 2024-04-19 | 1.985 | 1.985 | 1.975 | 1.975 | 1.975 | 1,202 |
| 2024-04-18 | 1.975 | 1.995 | 1.975 | 1.985 | 1.985 | 966 |
| 2024-04-17 | 1.955 | 1.975 | 1.955 | 1.975 | 1.975 | 1,007 |
| 2024-04-16 | 1.970 | 1.970 | 1.950 | 1.955 | 1.955 | 1,140 |
| 2024-04-15 | 1.960 | 1.970 | 1.950 | 1.960 | 1.960 | 1,104 |
| 2024-04-12 | 1.980 | 1.980 | 1.960 | 1.960 | 1.960 | 2,082 |
| 2024-04-11 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 720 |
| 2024-04-10 | 2.040 | 2.050 | 1.990 | 2.000 | 2.000 | 4,884 |
| 2024-04-09 | 2.030 | 2.040 | 2.020 | 2.040 | 2.040 | 829 |
| 2024-04-08 | 2.040 | 2.040 | 2.030 | 2.040 | 2.040 | 130 |
| 2024-04-05 | 2.030 | 2.040 | 2.020 | 2.030 | 2.030 | 1,009 |
| 2024-04-04 | 2.010 | 2.040 | 2.010 | 2.010 | 2.010 | 4,464 |
| 2024-04-03 | 1.990 | 1.990 | 1.970 | 1.980 | 1.980 | 2,738 |
| 2024-04-02 | 2.010 | 2.010 | 1.990 | 1.990 | 1.990 | 3,590 |
| 2024-03-28 | 2.010 | 2.020 | 2.000 | 2.020 | 2.020 | 1,761 |
| 2024-03-27 | 1.990 | 2.000 | 1.980 | 2.000 | 2.000 | 2,262 |
| 2024-03-26 | 1.992 | 2.000 | 1.980 | 1.980 | 1.980 | 1,657 |
| 2024-03-25 | 2.000 | 2.015 | 1.990 | 1.990 | 1.990 | 2,165 |
| 2024-03-22 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 87 |
| 2024-03-21 | 1.956 | 2.010 | 1.956 | 2.010 | 2.010 | 7,579 |
| 2024-03-20 | 2.005 | 2.005 | 2.005 | 2.005 | 2.005 | 17 |
| 2024-03-19 | 1.996 | 2.015 | 1.996 | 2.015 | 2.015 | 535 |
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.