Deezer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	2.395	2.395	2.345	2.385	2.385	3,073
2023-07-04	2.400	2.400	2.380	2.385	2.385	1,041
2023-07-03	2.400	2.410	2.385	2.390	2.390	1,121
2023-06-30	2.295	2.400	2.245	2.395	2.395	9,308
2023-06-29	2.295	2.305	2.295	2.295	2.295	568
2023-06-28	2.305	2.305	2.300	2.305	2.305	181
2023-06-27	2.300	2.310	2.300	2.310	2.310	436
2023-06-26	2.325	2.325	2.300	2.305	2.305	1,848
2023-06-23	2.375	2.380	2.320	2.320	2.320	5,381
2023-06-22	2.450	2.450	2.330	2.380	2.380	11,404
2023-06-21	2.485	2.600	2.450	2.470	2.470	33,900
2023-06-20	2.295	2.450	2.280	2.450	2.450	32,385
2023-06-19	2.250	2.390	2.250	2.275	2.275	16,009
2023-06-16	2.235	2.250	2.230	2.240	2.240	4,681
2023-06-15	2.240	2.240	2.225	2.225	2.225	850
2023-06-14	2.210	2.230	2.165	2.230	2.230	7,304
2023-06-13	2.200	2.200	2.195	2.200	2.200	206
2023-06-12	2.170	2.220	2.150	2.190	2.190	7,356
2023-06-09	2.185	2.185	2.160	2.160	2.160	2,678
2023-06-08	2.100	2.200	2.090	2.185	2.185	19,239
2023-06-07	2.245	2.250	2.215	2.215	2.215	5,112
2023-06-06	2.280	2.290	2.240	2.240	2.240	4,881
2023-06-05	2.060	2.280	2.010	2.280	2.280	18,686
2023-06-02	2.080	2.080	2.060	2.060	2.060	1,818
2023-06-01	2.070	2.080	2.070	2.075	2.075	1,743
2023-05-31	2.095	2.095	2.090	2.090	2.090	797
2023-05-30	2.150	2.150	2.090	2.090	2.090	7,411
2023-05-29	2.140	2.140	2.140	2.140	2.140	329
2023-05-26	2.140	2.150	2.135	2.150	2.150	1,366
2023-05-25	2.140	2.150	2.130	2.135	2.135	4,782
2023-05-24	2.180	2.180	2.100	2.140	2.140	5,482
2023-05-23	2.175	2.185	2.170	2.185	2.185	938
2023-05-22	2.180	2.180	2.100	2.170	2.170	8,309
2023-05-19	2.200	2.220	2.140	2.190	2.190	7,667
2023-05-18	2.200	2.210	2.180	2.200	2.200	5,195
2023-05-17	2.215	2.215	2.190	2.190	2.190	1,574
2023-05-16	2.240	2.240	2.190	2.210	2.210	2,820
2023-05-15	2.115	2.240	2.100	2.240	2.240	14,916
2023-05-12	2.060	2.110	2.060	2.100	2.100	19,662
2023-05-11	2.150	2.160	2.140	2.140	2.140	854
2023-05-10	2.170	2.170	2.080	2.150	2.150	16,873
2023-05-09	2.240	2.240	2.070	2.160	2.160	19,835
2023-05-08	2.030	2.290	2.030	2.240	2.240	19,595
2023-05-05	1.980	2.010	1.970	2.010	2.010	6,706
2023-05-04	1.972	1.990	1.970	1.980	1.980	1,818
2023-05-03	2.000	2.020	1.970	1.970	1.970	13,795
2023-05-02	1.900	2.160	1.900	2.090	2.090	56,992
2023-04-28	1.890	1.950	1.872	1.920	1.920	9,537
2023-04-27	2.000	2.000	1.650	1.870	1.870	27,425
2023-04-26	1.490	1.990	1.460	1.990	1.990	38,470
2023-04-25	1.500	1.550	1.450	1.452	1.452	10,805
2023-04-24	1.430	1.450	1.426	1.450	1.450	1,307
2023-04-21	1.444	1.490	1.390	1.420	1.420	17,043
2023-04-20	1.330	1.440	1.320	1.440	1.440	11,509
2023-04-19	1.360	1.360	1.300	1.338	1.338	4,091
2023-04-18	1.440	1.460	1.346	1.346	1.346	14,085
2023-04-17	1.230	1.550	1.230	1.446	1.446	68,704
2023-04-14	1.240	1.240	1.240	1.240	1.240	810
2023-04-13	1.234	1.244	1.190	1.244	1.244	26,224
2023-04-12	1.290	1.290	1.222	1.240	1.240	14,605

← NewerPage 15 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.