Deezer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.095	1.110	1.095	1.100	1.100	4,870
2026-07-23	1.110	1.110	1.070	1.095	1.095	6,025
2026-07-22	1.085	1.110	1.085	1.110	1.110	4,624
2026-07-21	1.065	1.105	1.065	1.100	1.100	40,143
2026-07-20	1.080	1.080	1.070	1.075	1.075	436
2026-07-17	1.090	1.095	1.060	1.075	1.075	17,040
2026-07-16	1.010	1.110	1.010	1.100	1.100	63,174
2026-07-15	1.050	1.050	1.010	1.020	1.020	5,946
2026-07-14	1.060	1.060	1.030	1.050	1.050	16,096
2026-07-13	1.065	1.080	1.010	1.060	1.060	32,334
2026-07-10	1.040	1.060	1.010	1.010	1.010	13,252
2026-07-09	1.050	1.050	1.030	1.050	1.050	18,208
2026-07-08	1.070	1.075	1.045	1.045	1.045	7,147
2026-07-07	1.085	1.090	1.060	1.065	1.065	6,897
2026-07-06	1.080	1.090	1.070	1.080	1.080	5,114
2026-07-03	1.090	1.090	1.075	1.090	1.090	2,646
2026-07-02	1.100	1.100	1.080	1.095	1.095	8,870
2026-07-01	1.100	1.100	1.060	1.100	1.100	11,656
2026-06-30	1.100	1.100	1.075	1.090	1.090	37,438
2026-06-29	1.100	1.100	1.090	1.100	1.100	4,358
2026-06-26	1.100	1.100	1.085	1.100	1.100	13,142
2026-06-25	1.090	1.095	1.090	1.095	1.095	1,491
2026-06-24	1.070	1.100	1.070	1.100	1.100	9,246
2026-06-23	1.100	1.120	1.080	1.080	1.080	24,291
2026-06-22	1.100	1.100	1.070	1.100	1.100	25,723
2026-06-19	1.095	1.100	1.080	1.100	1.100	6,915
2026-06-18	1.095	1.095	1.070	1.090	1.090	14,266
2026-06-17	1.100	1.100	1.080	1.095	1.095	17,161
2026-06-16	1.085	1.095	1.085	1.095	1.095	3,040
2026-06-15	1.100	1.100	1.090	1.095	1.095	10,421
2026-06-12	1.105	1.105	1.090	1.100	1.100	13,202
2026-06-11	1.100	1.100	1.090	1.100	1.100	10,529
2026-06-10	1.085	1.100	1.085	1.100	1.100	8,972
2026-06-09	1.085	1.095	1.075	1.095	1.095	8,173
2026-06-08	1.080	1.090	1.075	1.075	1.075	8,486
2026-06-05	1.090	1.095	1.080	1.080	1.080	7,610
2026-06-04	1.090	1.100	1.085	1.100	1.100	14,265
2026-06-03	1.085	1.100	1.080	1.085	1.085	4,680
2026-06-02	1.080	1.100	1.070	1.100	1.100	46,318
2026-06-01	1.095	1.105	1.080	1.080	1.080	60,866
2026-05-29	1.105	1.125	1.095	1.125	1.125	34,095
2026-05-28	1.115	1.130	1.095	1.095	1.095	42,512
2026-05-27	1.100	1.125	1.100	1.125	1.125	9,125
2026-05-26	1.115	1.115	1.105	1.110	1.110	2,310
2026-05-25	1.125	1.125	1.105	1.125	1.125	6,833
2026-05-22	1.100	1.130	1.100	1.115	1.115	25,198
2026-05-21	1.140	1.140	1.105	1.120	1.120	9,645
2026-05-20	1.130	1.140	1.100	1.140	1.140	18,731
2026-05-19	1.130	1.140	1.130	1.140	1.140	2,867
2026-05-18	1.140	1.140	1.120	1.140	1.140	6,112
2026-05-15	1.125	1.130	1.105	1.130	1.130	14,162
2026-05-14	1.115	1.120	1.100	1.120	1.120	11,164
2026-05-13	1.115	1.125	1.100	1.105	1.105	36,803
2026-05-12	1.140	1.140	1.115	1.115	1.115	3,261
2026-05-11	1.140	1.140	1.110	1.130	1.130	11,061
2026-05-08	1.140	1.140	1.135	1.140	1.140	8,549
2026-05-07	1.135	1.150	1.130	1.150	1.150	14,640
2026-05-06	1.125	1.150	1.120	1.150	1.150	26,527
2026-05-05	1.150	1.150	1.120	1.130	1.130	13,617
2026-05-04	1.115	1.150	1.090	1.150	1.150	34,282

← NewerPage 2 of 20 · 1,162 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.