Deezer S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 2.700 | 2.758 | 2.600 | 2.660 | 2.660 | 13,737 |
| 2023-01-12 | 2.680 | 2.740 | 2.591 | 2.690 | 2.690 | 14,576 |
| 2023-01-11 | 2.595 | 2.682 | 2.550 | 2.680 | 2.680 | 42,543 |
| 2023-01-10 | 2.675 | 2.675 | 2.560 | 2.602 | 2.602 | 11,395 |
| 2023-01-09 | 2.740 | 2.740 | 2.660 | 2.695 | 2.695 | 10,270 |
| 2023-01-06 | 2.800 | 2.820 | 2.740 | 2.740 | 2.740 | 6,232 |
| 2023-01-05 | 2.920 | 2.920 | 2.820 | 2.820 | 2.820 | 5,020 |
| 2023-01-04 | 2.997 | 2.997 | 2.890 | 2.900 | 2.900 | 6,572 |
| 2023-01-03 | 3.019 | 3.024 | 2.958 | 3.000 | 3.000 | 19,438 |
| 2023-01-02 | 2.910 | 2.999 | 2.900 | 2.999 | 2.999 | 5,949 |
| 2022-12-30 | 2.980 | 2.999 | 2.870 | 2.919 | 2.919 | 7,910 |
| 2022-12-29 | 2.730 | 2.980 | 2.720 | 2.980 | 2.980 | 10,877 |
| 2022-12-28 | 2.745 | 2.760 | 2.720 | 2.720 | 2.720 | 1,253 |
| 2022-12-27 | 2.800 | 2.839 | 2.740 | 2.740 | 2.740 | 11,796 |
| 2022-12-23 | 2.880 | 2.910 | 2.790 | 2.850 | 2.850 | 8,841 |
| 2022-12-22 | 2.930 | 2.949 | 2.870 | 2.900 | 2.900 | 2,670 |
| 2022-12-21 | 2.980 | 2.988 | 2.920 | 2.950 | 2.950 | 2,906 |
| 2022-12-20 | 3.000 | 3.014 | 2.980 | 3.000 | 3.000 | 2,359 |
| 2022-12-19 | 3.080 | 3.080 | 2.976 | 3.000 | 3.000 | 3,958 |
| 2022-12-16 | 3.070 | 3.070 | 3.000 | 3.060 | 3.060 | 3,171 |
| 2022-12-15 | 3.098 | 3.098 | 3.050 | 3.070 | 3.070 | 2,782 |
| 2022-12-14 | 3.070 | 3.098 | 3.000 | 3.098 | 3.098 | 12,323 |
| 2022-12-13 | 3.071 | 3.098 | 2.975 | 3.097 | 3.097 | 21,743 |
| 2022-12-12 | 3.100 | 3.100 | 3.000 | 3.051 | 3.051 | 9,574 |
| 2022-12-09 | 3.100 | 3.176 | 3.050 | 3.105 | 3.105 | 14,826 |
| 2022-12-08 | 3.220 | 3.220 | 3.086 | 3.095 | 3.095 | 7,869 |
| 2022-12-07 | 3.242 | 3.250 | 3.182 | 3.214 | 3.214 | 5,329 |
| 2022-12-06 | 3.269 | 3.279 | 3.250 | 3.262 | 3.262 | 2,426 |
| 2022-12-05 | 3.360 | 3.410 | 3.289 | 3.289 | 3.289 | 4,934 |
| 2022-12-02 | 3.380 | 3.398 | 3.258 | 3.350 | 3.350 | 5,163 |
| 2022-12-01 | 3.420 | 3.440 | 3.350 | 3.378 | 3.378 | 13,221 |
| 2022-11-30 | 3.378 | 3.460 | 3.378 | 3.420 | 3.420 | 2,593 |
| 2022-11-29 | 3.410 | 3.420 | 3.378 | 3.378 | 3.378 | 1,847 |
| 2022-11-28 | 3.460 | 3.460 | 3.390 | 3.390 | 3.390 | 124 |
| 2022-11-25 | 3.460 | 3.460 | 3.267 | 3.390 | 3.390 | 4,950 |
| 2022-11-24 | 3.435 | 3.450 | 3.430 | 3.450 | 3.450 | 910 |
| 2022-11-23 | 3.435 | 3.480 | 3.420 | 3.434 | 3.434 | 1,417 |
| 2022-11-22 | 3.400 | 3.420 | 3.380 | 3.420 | 3.420 | 9,636 |
| 2022-11-21 | 3.291 | 3.400 | 3.147 | 3.400 | 3.400 | 12,772 |
| 2022-11-18 | 3.380 | 3.390 | 3.311 | 3.311 | 3.311 | 1,629 |
| 2022-11-17 | 3.391 | 3.391 | 3.321 | 3.370 | 3.370 | 2,176 |
| 2022-11-16 | 3.386 | 3.391 | 3.333 | 3.391 | 3.391 | 3,871 |
| 2022-11-15 | 3.370 | 3.370 | 3.280 | 3.366 | 3.366 | 3,655 |
| 2022-11-14 | 3.375 | 3.390 | 3.350 | 3.350 | 3.350 | 861 |
| 2022-11-11 | 3.400 | 3.420 | 3.355 | 3.355 | 3.355 | 914 |
| 2022-11-10 | 3.439 | 3.439 | 3.399 | 3.400 | 3.400 | 1,622 |
| 2022-11-09 | 3.420 | 3.438 | 3.400 | 3.419 | 3.419 | 2,214 |
| 2022-11-08 | 3.399 | 3.420 | 3.399 | 3.420 | 3.420 | 1,117 |
| 2022-11-07 | 3.399 | 3.449 | 3.349 | 3.419 | 3.419 | 3,890 |
| 2022-11-04 | 3.409 | 3.429 | 3.355 | 3.419 | 3.419 | 10,476 |
| 2022-11-03 | 3.400 | 3.409 | 3.340 | 3.409 | 3.409 | 3,303 |
| 2022-11-02 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 2,516 |
| 2022-11-01 | 3.410 | 3.420 | 3.400 | 3.400 | 3.400 | 129 |
| 2022-10-31 | 3.410 | 3.410 | 3.380 | 3.400 | 3.400 | 401 |
| 2022-10-28 | 3.400 | 3.400 | 3.333 | 3.400 | 3.400 | 4,292 |
| 2022-10-27 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 635 |
| 2022-10-26 | 3.420 | 3.420 | 3.290 | 3.400 | 3.400 | 3,177 |
| 2022-10-25 | 3.400 | 3.458 | 3.330 | 3.400 | 3.400 | 5,016 |
| 2022-10-24 | 3.400 | 3.400 | 3.355 | 3.400 | 3.400 | 4,053 |
| 2022-10-21 | 3.400 | 3.400 | 3.355 | 3.355 | 3.355 | 11,388 |
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.