Deezer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.296	1.298	1.254	1.274	1.274	8,594
2023-04-06	1.320	1.322	1.300	1.300	1.300	5,598
2023-04-05	1.350	1.350	1.290	1.316	1.316	8,079
2023-04-04	1.340	1.352	1.340	1.350	1.350	5,983
2023-04-03	1.290	1.356	1.290	1.344	1.344	11,392
2023-03-31	1.372	1.372	1.330	1.356	1.356	5,663
2023-03-30	1.365	1.380	1.360	1.370	1.370	5,616
2023-03-29	1.350	1.365	1.350	1.365	1.365	5,857
2023-03-28	1.365	1.365	1.345	1.345	1.345	4,497
2023-03-27	1.400	1.400	1.350	1.365	1.365	10,568
2023-03-24	1.407	1.407	1.380	1.386	1.386	3,610
2023-03-23	1.410	1.420	1.405	1.406	1.406	4,238
2023-03-22	1.390	1.415	1.389	1.410	1.410	12,564
2023-03-21	1.380	1.400	1.355	1.390	1.390	173,692
2023-03-20	1.411	1.411	1.350	1.380	1.380	7,308
2023-03-17	1.400	1.655	1.330	1.410	1.410	55,957
2023-03-16	1.450	1.451	1.380	1.429	1.429	46,546
2023-03-15	1.600	1.610	1.498	1.520	1.520	27,684
2023-03-14	1.675	1.700	1.600	1.650	1.650	20,667
2023-03-13	1.750	1.750	1.650	1.725	1.725	20,047
2023-03-10	1.850	1.890	1.820	1.825	1.825	27,552
2023-03-09	1.940	1.940	1.910	1.920	1.920	24,346
2023-03-08	2.090	2.090	1.995	2.000	2.000	27,485
2023-03-07	2.100	2.150	2.090	2.139	2.139	23,641
2023-03-06	2.275	2.275	2.098	2.218	2.218	20,643
2023-03-03	2.360	2.450	2.340	2.342	2.342	9,907
2023-03-02	2.569	2.569	2.350	2.350	2.350	11,336
2023-03-01	2.579	2.590	2.560	2.560	2.560	6,828
2023-02-28	2.590	2.600	2.580	2.580	2.580	3,846
2023-02-27	2.600	2.630	2.590	2.600	2.600	2,278
2023-02-24	2.750	2.750	2.610	2.620	2.620	5,116
2023-02-23	2.769	2.769	2.750	2.750	2.750	1,279
2023-02-22	2.779	2.799	2.770	2.770	2.770	1,187
2023-02-21	2.760	2.780	2.760	2.779	2.779	514
2023-02-20	2.800	2.825	2.745	2.760	2.760	2,040
2023-02-17	2.490	2.800	2.490	2.800	2.800	7,136
2023-02-16	2.502	2.502	2.482	2.485	2.485	887
2023-02-15	2.490	2.502	2.490	2.502	2.502	535
2023-02-14	2.525	2.525	2.460	2.502	2.502	4,488
2023-02-13	2.530	2.530	2.500	2.530	2.530	1,372
2023-02-10	2.513	2.543	2.497	2.510	2.510	2,387
2023-02-09	2.500	2.500	2.480	2.493	2.493	177
2023-02-08	2.510	2.550	2.471	2.480	2.480	4,128
2023-02-07	2.520	2.530	2.490	2.490	2.490	8,665
2023-02-06	2.470	2.630	2.440	2.510	2.510	7,193
2023-02-03	2.490	2.709	2.450	2.470	2.470	22,774
2023-02-02	2.320	2.818	2.319	2.550	2.550	37,984
2023-02-01	2.320	2.340	2.300	2.319	2.319	21,381
2023-01-31	2.355	2.415	2.275	2.290	2.290	27,155
2023-01-30	2.410	2.410	2.340	2.351	2.351	3,312
2023-01-27	2.410	2.410	2.332	2.410	2.410	7,142
2023-01-26	2.420	2.461	2.400	2.410	2.410	13,750
2023-01-25	2.480	2.480	2.420	2.441	2.441	5,856
2023-01-24	2.520	2.520	2.420	2.500	2.500	10,811
2023-01-23	2.435	2.510	2.430	2.470	2.470	4,706
2023-01-20	2.450	2.450	2.360	2.430	2.430	14,421
2023-01-19	2.520	2.520	2.430	2.450	2.450	5,953
2023-01-18	2.501	2.600	2.420	2.500	2.500	15,845
2023-01-17	2.550	2.555	2.492	2.500	2.500	8,459
2023-01-16	2.660	2.710	2.580	2.581	2.581	18,286

← NewerPage 16 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.