Deezer S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 3.480 | 3.480 | 3.424 | 3.424 | 3.424 | 1,052 |
| 2022-10-19 | 3.480 | 3.480 | 3.460 | 3.480 | 3.480 | 1,210 |
| 2022-10-18 | 3.470 | 3.480 | 3.470 | 3.480 | 3.480 | 742 |
| 2022-10-17 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 517 |
| 2022-10-14 | 3.500 | 3.510 | 3.330 | 3.510 | 3.510 | 17,542 |
| 2022-10-13 | 3.470 | 3.470 | 3.430 | 3.470 | 3.470 | 905 |
| 2022-10-12 | 3.495 | 3.495 | 3.440 | 3.450 | 3.450 | 1,178 |
| 2022-10-11 | 3.499 | 3.499 | 3.459 | 3.475 | 3.475 | 717 |
| 2022-10-10 | 3.440 | 3.480 | 3.391 | 3.479 | 3.479 | 2,132 |
| 2022-10-07 | 3.499 | 3.499 | 3.409 | 3.460 | 3.460 | 910 |
| 2022-10-06 | 3.480 | 3.480 | 3.420 | 3.479 | 3.479 | 4,766 |
| 2022-10-05 | 3.500 | 3.500 | 3.381 | 3.490 | 3.490 | 2,603 |
| 2022-10-04 | 3.400 | 3.500 | 3.390 | 3.500 | 3.500 | 18,877 |
| 2022-10-03 | 3.500 | 3.500 | 3.430 | 3.460 | 3.460 | 6,156 |
| 2022-09-30 | 3.480 | 3.770 | 3.460 | 3.750 | 3.750 | 6,440 |
| 2022-09-29 | 3.468 | 3.530 | 3.393 | 3.530 | 3.530 | 18,879 |
| 2022-09-28 | 3.400 | 3.469 | 3.380 | 3.460 | 3.460 | 15,250 |
| 2022-09-27 | 3.380 | 3.400 | 3.361 | 3.400 | 3.400 | 15,548 |
| 2022-09-26 | 3.400 | 3.400 | 3.300 | 3.380 | 3.380 | 22,111 |
| 2022-09-23 | 3.420 | 3.449 | 3.360 | 3.420 | 3.420 | 8,968 |
| 2022-09-22 | 3.480 | 3.480 | 3.400 | 3.435 | 3.435 | 9,933 |
| 2022-09-21 | 3.410 | 3.450 | 3.380 | 3.420 | 3.420 | 15,863 |
| 2022-09-20 | 3.380 | 3.457 | 3.380 | 3.400 | 3.400 | 32,461 |
| 2022-09-19 | 3.435 | 3.449 | 3.379 | 3.400 | 3.400 | 697,823 |
| 2022-09-16 | 3.434 | 3.450 | 3.380 | 3.434 | 3.434 | 4,492 |
| 2022-09-15 | 3.468 | 3.468 | 3.360 | 3.447 | 3.447 | 3,072 |
| 2022-09-14 | 3.600 | 3.600 | 3.448 | 3.448 | 3.448 | 7,222 |
| 2022-09-13 | 3.600 | 3.600 | 3.530 | 3.599 | 3.599 | 5,659 |
| 2022-09-12 | 3.485 | 3.530 | 3.400 | 3.530 | 3.530 | 5,560 |
| 2022-09-09 | 3.480 | 3.527 | 3.440 | 3.465 | 3.465 | 4,030 |
| 2022-09-08 | 3.550 | 3.550 | 3.430 | 3.460 | 3.460 | 24,239 |
| 2022-09-07 | 3.700 | 3.700 | 3.550 | 3.600 | 3.600 | 16,365 |
| 2022-09-06 | 3.820 | 3.870 | 3.730 | 3.730 | 3.730 | 6,194 |
| 2022-09-05 | 3.850 | 3.870 | 3.750 | 3.800 | 3.800 | 13,127 |
| 2022-09-02 | 4.080 | 4.080 | 3.805 | 3.850 | 3.850 | 34,613 |
| 2022-09-01 | 4.300 | 4.300 | 4.050 | 4.079 | 4.079 | 9,143 |
| 2022-08-31 | 4.280 | 4.320 | 4.280 | 4.280 | 4.280 | 2,223 |
| 2022-08-30 | 4.301 | 4.320 | 4.280 | 4.300 | 4.300 | 1,346 |
| 2022-08-29 | 4.370 | 4.370 | 4.281 | 4.300 | 4.300 | 696 |
| 2022-08-26 | 4.380 | 4.380 | 4.290 | 4.350 | 4.350 | 2,158 |
| 2022-08-25 | 4.300 | 4.390 | 4.237 | 4.360 | 4.360 | 13,288 |
| 2022-08-24 | 4.310 | 4.325 | 4.285 | 4.320 | 4.320 | 1,938 |
| 2022-08-23 | 4.345 | 4.345 | 4.275 | 4.305 | 4.305 | 2,959 |
| 2022-08-22 | 4.330 | 4.345 | 4.240 | 4.345 | 4.345 | 3,531 |
| 2022-08-19 | 4.360 | 4.399 | 4.273 | 4.310 | 4.310 | 5,757 |
| 2022-08-18 | 4.390 | 4.390 | 4.350 | 4.380 | 4.380 | 1,142 |
| 2022-08-17 | 4.470 | 4.470 | 4.273 | 4.370 | 4.370 | 6,330 |
| 2022-08-16 | 4.530 | 4.550 | 4.380 | 4.450 | 4.450 | 7,261 |
| 2022-08-15 | 4.550 | 4.550 | 4.500 | 4.550 | 4.550 | 2,218 |
| 2022-08-12 | 4.545 | 4.599 | 4.500 | 4.550 | 4.550 | 5,842 |
| 2022-08-11 | 4.540 | 4.610 | 4.504 | 4.545 | 4.545 | 13,565 |
| 2022-08-10 | 4.590 | 4.600 | 4.522 | 4.560 | 4.560 | 8,339 |
| 2022-08-09 | 4.680 | 4.680 | 4.586 | 4.590 | 4.590 | 7,898 |
| 2022-08-08 | 4.760 | 4.830 | 4.600 | 4.670 | 4.670 | 31,823 |
| 2022-08-05 | 4.920 | 4.920 | 4.445 | 4.640 | 4.640 | 43,341 |
| 2022-08-04 | 5.110 | 5.110 | 4.870 | 4.921 | 4.921 | 22,560 |
| 2022-08-03 | 4.902 | 5.200 | 4.850 | 5.090 | 5.090 | 70,207 |
| 2022-08-02 | 4.270 | 4.950 | 4.250 | 4.820 | 4.820 | 70,788 |
| 2022-08-01 | 3.800 | 4.290 | 3.780 | 4.180 | 4.180 | 34,791 |
| 2022-07-29 | 3.400 | 3.700 | 3.350 | 3.698 | 3.698 | 24,918 |
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.