Deezer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	2.350	2.350	2.330	2.350	2.350	77
2023-12-19	2.340	2.345	2.330	2.340	2.340	3,535
2023-12-18	2.360	2.360	2.360	2.360	2.360	20
2023-12-15	2.380	2.380	2.350	2.360	2.360	1,551
2023-12-14	2.420	2.420	2.380	2.380	2.380	4,714
2023-12-13	2.415	2.420	2.415	2.415	2.415	1,326
2023-12-12	2.425	2.425	2.420	2.425	2.425	726
2023-12-11	2.435	2.435	2.405	2.415	2.415	2,338
2023-12-08	2.445	2.455	2.425	2.425	2.425	1,033
2023-12-07	2.460	2.465	2.445	2.445	2.445	915
2023-12-06	2.460	2.460	2.455	2.460	2.460	3,872
2023-12-05	2.500	2.500	2.475	2.475	2.475	10,853
2023-12-04	2.480	2.495	2.455	2.495	2.495	3,981
2023-12-01	2.480	2.480	2.470	2.475	2.475	2,183
2023-11-30	2.480	2.490	2.470	2.480	2.480	929
2023-11-29	2.475	2.480	2.470	2.470	2.470	86
2023-11-28	2.460	2.480	2.460	2.480	2.480	550
2023-11-27	2.470	2.475	2.470	2.470	2.470	11,960
2023-11-24	2.460	2.480	2.460	2.480	2.480	134
2023-11-23	2.475	2.475	2.470	2.470	2.470	94
2023-11-22	2.420	2.470	2.420	2.470	2.470	4,944
2023-11-21	2.420	2.495	2.420	2.420	2.420	5,849
2023-11-20	2.460	2.460	2.460	2.460	2.460	101
2023-11-17	2.470	2.500	2.470	2.470	2.470	2,291
2023-11-16	2.490	2.495	2.485	2.485	2.485	3,783
2023-11-15	2.510	2.510	2.495	2.500	2.500	908
2023-11-14	2.505	2.525	2.505	2.505	2.505	1,231
2023-11-13	2.570	2.580	2.515	2.515	2.515	3,508
2023-11-10	2.575	2.575	2.535	2.570	2.570	3,317
2023-11-09	2.600	2.600	2.565	2.565	2.565	1,391
2023-11-08	2.600	2.600	2.580	2.590	2.590	2,882
2023-11-07	2.560	2.600	2.555	2.590	2.590	9,242
2023-11-06	2.590	2.630	2.570	2.590	2.590	3,308
2023-11-03	2.970	3.150	2.620	2.620	2.620	25,205
2023-11-02	2.450	3.190	2.435	3.000	3.000	72,450
2023-11-01	2.435	2.440	2.435	2.440	2.440	790
2023-10-31	2.480	2.480	2.430	2.440	2.440	3,086
2023-10-30	2.440	2.470	2.440	2.470	2.470	1,172
2023-10-27	2.430	2.450	2.430	2.445	2.445	1,710
2023-10-26	2.470	2.470	2.440	2.440	2.440	230
2023-10-25	2.515	2.515	2.440	2.470	2.470	5,138
2023-10-24	2.505	2.510	2.500	2.510	2.510	499
2023-10-23	2.540	2.540	2.500	2.500	2.500	2,127
2023-10-20	2.620	2.620	2.540	2.540	2.540	5,559
2023-10-19	2.610	2.630	2.610	2.610	2.610	210
2023-10-18	2.630	2.630	2.620	2.620	2.620	65
2023-10-17	2.650	2.650	2.625	2.625	2.625	349
2023-10-16	2.540	2.640	2.540	2.640	2.640	7,790
2023-10-13	2.575	2.580	2.545	2.560	2.560	3,894
2023-10-12	2.605	2.605	2.590	2.595	2.595	911
2023-10-11	2.610	2.630	2.600	2.605	2.605	3,033
2023-10-10	2.655	2.685	2.610	2.630	2.630	7,345
2023-10-09	2.705	2.705	2.640	2.670	2.670	5,965
2023-10-06	2.715	2.720	2.700	2.700	2.700	917
2023-10-05	2.770	2.770	2.720	2.720	2.720	4,241
2023-10-04	2.735	2.770	2.715	2.760	2.760	8,158
2023-10-03	2.705	2.725	2.680	2.725	2.725	5,705
2023-10-02	2.705	2.730	2.675	2.690	2.690	5,346
2023-09-29	2.700	2.790	2.660	2.735	2.735	49,626
2023-09-28	2.345	2.690	2.345	2.680	2.680	40,190

← NewerPage 13 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.