Deezer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	2.280	2.335	2.280	2.335	2.335	4,759
2023-09-26	2.275	2.275	2.250	2.275	2.275	2,801
2023-09-25	2.265	2.265	2.260	2.265	2.265	340
2023-09-22	2.160	2.310	2.160	2.250	2.250	13,888
2023-09-21	2.250	2.280	2.220	2.220	2.220	5,697
2023-09-20	2.245	2.260	2.245	2.250	2.250	1,010
2023-09-19	2.250	2.255	2.230	2.245	2.245	1,018
2023-09-18	2.230	2.250	2.210	2.235	2.235	3,570
2023-09-15	2.250	2.250	2.200	2.220	2.220	3,799
2023-09-14	2.240	2.240	2.220	2.240	2.240	1,303
2023-09-13	2.230	2.230	2.190	2.230	2.230	26,685
2023-09-12	2.230	2.230	2.205	2.220	2.220	1,167
2023-09-11	2.210	2.220	2.190	2.220	2.220	873
2023-09-08	2.200	2.240	2.170	2.210	2.210	5,861
2023-09-07	2.150	2.190	2.110	2.190	2.190	8,935
2023-09-06	2.060	2.160	2.050	2.150	2.150	12,053
2023-09-05	2.060	2.060	2.050	2.060	2.060	774
2023-09-04	2.060	2.060	2.050	2.050	2.050	635
2023-09-01	2.070	2.070	2.050	2.070	2.070	649
2023-08-31	2.035	2.065	2.035	2.060	2.060	2,635
2023-08-30	2.080	2.080	2.065	2.065	2.065	1,741
2023-08-29	2.085	2.085	2.075	2.085	2.085	737
2023-08-28	2.055	2.080	2.045	2.075	2.075	2,108
2023-08-25	2.060	2.065	2.060	2.065	2.065	711
2023-08-24	2.090	2.095	2.070	2.070	2.070	709
2023-08-23	2.080	2.090	2.080	2.090	2.090	645
2023-08-22	2.070	2.085	2.070	2.085	2.085	939
2023-08-21	2.090	2.100	2.050	2.075	2.075	3,278
2023-08-18	2.105	2.105	2.085	2.090	2.090	321
2023-08-17	2.110	2.110	2.100	2.100	2.100	830
2023-08-16	2.110	2.120	2.100	2.110	2.110	230
2023-08-15	2.095	2.110	2.095	2.110	2.110	510
2023-08-14	2.120	2.120	2.090	2.095	2.095	1,381
2023-08-11	2.125	2.125	2.115	2.115	2.115	1,593
2023-08-10	2.250	2.250	1.972	2.125	2.125	17,271
2023-08-09	2.250	2.260	2.250	2.255	2.255	35
2023-08-08	2.320	2.320	2.250	2.250	2.250	7,282
2023-08-07	2.345	2.345	2.315	2.315	2.315	1,147
2023-08-04	2.300	2.335	2.285	2.335	2.335	7,492
2023-08-03	2.510	2.510	2.210	2.300	2.300	23,884
2023-08-02	2.515	2.520	2.505	2.510	2.510	2,821
2023-08-01	2.500	2.520	2.500	2.515	2.515	2,268
2023-07-31	2.515	2.520	2.505	2.505	2.505	846
2023-07-28	2.525	2.530	2.520	2.520	2.520	1,008
2023-07-27	2.550	2.550	2.520	2.535	2.535	968
2023-07-26	2.555	2.555	2.540	2.540	2.540	1,871
2023-07-25	2.560	2.565	2.550	2.565	2.565	1,185
2023-07-24	2.570	2.575	2.550	2.570	2.570	2,965
2023-07-21	2.590	2.590	2.570	2.580	2.580	856
2023-07-20	2.610	2.705	2.565	2.580	2.580	16,238
2023-07-19	2.415	2.620	2.375	2.620	2.620	19,874
2023-07-18	2.400	2.405	2.385	2.405	2.405	1,115
2023-07-17	2.345	2.400	2.345	2.400	2.400	4,310
2023-07-14	2.305	2.385	2.305	2.335	2.335	5,567
2023-07-13	2.280	2.315	2.260	2.315	2.315	7,848
2023-07-12	2.295	2.295	2.275	2.275	2.275	1,240
2023-07-11	2.240	2.285	2.200	2.285	2.285	17,572
2023-07-10	2.370	2.370	2.365	2.370	2.370	43
2023-07-07	2.350	2.360	2.350	2.360	2.360	585
2023-07-06	2.370	2.370	2.355	2.355	2.355	1,690

← NewerPage 14 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.