Deezer S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	2.015	2.015	2.005	2.005	2.005	432
2024-03-15	2.045	2.045	2.005	2.005	2.005	1,894
2024-03-14	2.040	2.060	2.035	2.035	2.035	1,151
2024-03-13	2.080	2.080	1.982	2.050	2.050	22,708
2024-03-12	2.000	2.080	2.000	2.080	2.080	3,075
2024-03-11	2.230	2.235	1.952	2.000	2.000	12,219
2024-03-08	2.240	2.260	2.240	2.240	2.240	555
2024-03-07	2.250	2.260	2.235	2.250	2.250	2,945
2024-03-06	2.240	2.245	2.235	2.240	2.240	561
2024-03-05	2.235	2.235	2.235	2.235	2.235	2,423
2024-03-04	2.260	2.270	2.240	2.245	2.245	9,817
2024-03-01	2.175	2.250	2.150	2.250	2.250	6,922
2024-02-29	2.190	2.190	2.160	2.180	2.180	3,456
2024-02-28	2.170	2.180	2.170	2.180	2.180	60
2024-02-27	2.160	2.170	2.140	2.170	2.170	1,618
2024-02-26	2.150	2.150	2.145	2.150	2.150	773
2024-02-23	2.140	2.140	2.140	2.140	2.140	5
2024-02-22	2.145	2.150	2.130	2.130	2.130	1,231
2024-02-21	2.145	2.155	2.145	2.155	2.155	1,501
2024-02-20	2.140	2.145	2.140	2.145	2.145	446
2024-02-19	2.140	2.140	2.135	2.135	2.135	103
2024-02-16	2.125	2.135	2.125	2.135	2.135	795
2024-02-15	2.105	2.115	2.100	2.115	2.115	1,210
2024-02-14	2.085	2.095	2.085	2.095	2.095	285
2024-02-13	2.065	2.085	2.065	2.085	2.085	1,784
2024-02-12	2.045	2.065	2.045	2.055	2.055	2,641
2024-02-09	2.055	2.055	2.035	2.035	2.035	1,107
2024-02-08	2.065	2.065	2.050	2.050	2.050	1,347
2024-02-07	2.080	2.080	2.060	2.070	2.070	798
2024-02-06	2.070	2.075	2.070	2.070	2.070	107
2024-02-05	2.105	2.105	2.065	2.065	2.065	2,567
2024-02-02	2.120	2.125	2.095	2.095	2.095	1,841
2024-02-01	2.110	2.115	2.110	2.115	2.115	11
2024-01-31	2.115	2.135	2.105	2.105	2.105	1,661
2024-01-30	2.140	2.155	2.125	2.125	2.125	811
2024-01-29	2.155	2.155	2.135	2.145	2.145	260
2024-01-26	2.145	2.145	2.145	2.145	2.145	54
2024-01-25	2.155	2.155	2.135	2.135	2.135	966
2024-01-24	2.110	2.220	2.110	2.155	2.155	8,553
2024-01-23	2.115	2.135	2.115	2.115	2.115	397
2024-01-22	2.175	2.185	2.125	2.125	2.125	3,145
2024-01-19	2.185	2.185	2.175	2.175	2.175	649
2024-01-18	2.200	2.200	2.180	2.180	2.180	1,221
2024-01-17	2.225	2.225	2.210	2.210	2.210	704
2024-01-16	2.300	2.300	2.220	2.220	2.220	17,500
2024-01-15	2.310	2.310	2.290	2.290	2.290	503
2024-01-12	2.300	2.310	2.280	2.300	2.300	6,898
2024-01-11	2.280	2.290	2.275	2.290	2.290	1,378
2024-01-10	2.160	2.290	2.160	2.260	2.260	6,384
2024-01-09	2.160	2.160	2.160	2.160	2.160	698
2024-01-08	2.160	2.170	2.150	2.150	2.150	1,808
2024-01-05	2.120	2.400	2.120	2.160	2.160	12,252
2024-01-04	2.105	2.110	2.105	2.110	2.110	5
2024-01-03	2.115	2.120	2.100	2.100	2.100	373
2024-01-02	2.130	2.130	2.110	2.110	2.110	1,062
2023-12-29	2.140	2.155	2.125	2.125	2.125	956
2023-12-28	2.175	2.185	2.145	2.145	2.145	3,427
2023-12-27	2.220	2.220	2.175	2.175	2.175	1,780
2023-12-22	2.210	2.210	2.190	2.210	2.210	1,956
2023-12-21	2.360	2.360	2.200	2.200	2.200	9,023

← NewerPage 12 of 20 · 1,163 trading daysOlder →

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.