Deezer S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.110 | 1.120 | 1.090 | 1.120 | 1.120 | 16,061 |
| 2026-04-29 | 1.100 | 1.125 | 1.100 | 1.125 | 1.125 | 13,193 |
| 2026-04-28 | 1.100 | 1.105 | 1.090 | 1.100 | 1.100 | 6,038 |
| 2026-04-27 | 1.115 | 1.125 | 1.080 | 1.110 | 1.110 | 16,787 |
| 2026-04-24 | 1.155 | 1.160 | 1.085 | 1.125 | 1.125 | 60,242 |
| 2026-04-23 | 1.130 | 1.140 | 1.085 | 1.085 | 1.085 | 20,545 |
| 2026-04-22 | 1.120 | 1.150 | 1.090 | 1.095 | 1.095 | 30,318 |
| 2026-04-21 | 1.130 | 1.150 | 1.120 | 1.120 | 1.120 | 38,262 |
| 2026-04-20 | 1.130 | 1.140 | 1.090 | 1.130 | 1.130 | 17,460 |
| 2026-04-17 | 1.130 | 1.135 | 1.110 | 1.110 | 1.110 | 8,274 |
| 2026-04-16 | 1.130 | 1.140 | 1.100 | 1.140 | 1.140 | 26,398 |
| 2026-04-15 | 1.130 | 1.155 | 1.120 | 1.120 | 1.120 | 9,314 |
| 2026-04-14 | 1.110 | 1.150 | 1.110 | 1.135 | 1.135 | 17,397 |
| 2026-04-13 | 1.130 | 1.150 | 1.120 | 1.120 | 1.120 | 7,649 |
| 2026-04-10 | 1.155 | 1.155 | 1.120 | 1.130 | 1.130 | 13,979 |
| 2026-04-09 | 1.150 | 1.160 | 1.130 | 1.145 | 1.145 | 6,458 |
| 2026-04-08 | 1.080 | 1.150 | 1.080 | 1.150 | 1.150 | 52,254 |
| 2026-04-07 | 1.100 | 1.115 | 1.075 | 1.085 | 1.085 | 28,848 |
| 2026-04-02 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 9,945 |
| 2026-04-01 | 1.110 | 1.150 | 1.090 | 1.100 | 1.100 | 27,752 |
| 2026-03-31 | 1.140 | 1.140 | 1.090 | 1.095 | 1.095 | 23,095 |
| 2026-03-30 | 1.170 | 1.170 | 1.100 | 1.135 | 1.135 | 18,205 |
| 2026-03-27 | 1.160 | 1.175 | 1.105 | 1.170 | 1.170 | 61,824 |
| 2026-03-26 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 11,056 |
| 2026-03-25 | 1.210 | 1.270 | 1.200 | 1.210 | 1.210 | 32,795 |
| 2026-03-24 | 1.240 | 1.275 | 1.175 | 1.200 | 1.200 | 50,329 |
| 2026-03-23 | 1.325 | 1.325 | 1.215 | 1.270 | 1.270 | 107,750 |
| 2026-03-20 | 1.210 | 1.390 | 1.200 | 1.345 | 1.345 | 228,156 |
| 2026-03-19 | 1.160 | 1.260 | 1.150 | 1.180 | 1.180 | 437,273 |
| 2026-03-18 | 1.110 | 1.120 | 1.100 | 1.100 | 1.100 | 2,708 |
| 2026-03-17 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 13,784 |
| 2026-03-16 | 1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 25,636 |
| 2026-03-13 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 1,672 |
| 2026-03-12 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 4,012 |
| 2026-03-11 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 6,293 |
| 2026-03-10 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 8,583 |
| 2026-03-09 | 1.090 | 1.110 | 1.090 | 1.100 | 1.100 | 7,201 |
| 2026-03-06 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 7,476 |
| 2026-03-05 | 1.095 | 1.105 | 1.095 | 1.100 | 1.100 | 8,321 |
| 2026-03-04 | 1.110 | 1.115 | 1.100 | 1.115 | 1.115 | 7,742 |
| 2026-03-03 | 1.105 | 1.115 | 1.100 | 1.100 | 1.100 | 9,848 |
| 2026-03-02 | 1.100 | 1.125 | 1.100 | 1.105 | 1.105 | 10,348 |
| 2026-02-27 | 1.125 | 1.130 | 1.120 | 1.120 | 1.120 | 2,047 |
| 2026-02-26 | 1.135 | 1.135 | 1.115 | 1.120 | 1.120 | 3,067 |
| 2026-02-25 | 1.130 | 1.140 | 1.110 | 1.125 | 1.125 | 4,233 |
| 2026-02-24 | 1.140 | 1.150 | 1.120 | 1.120 | 1.120 | 6,923 |
| 2026-02-23 | 1.140 | 1.160 | 1.120 | 1.150 | 1.150 | 18,827 |
| 2026-02-20 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 5,914 |
| 2026-02-19 | 1.130 | 1.140 | 1.115 | 1.120 | 1.120 | 3,819 |
| 2026-02-18 | 1.130 | 1.150 | 1.120 | 1.120 | 1.120 | 15,454 |
| 2026-02-17 | 1.135 | 1.135 | 1.120 | 1.120 | 1.120 | 1,380 |
| 2026-02-16 | 1.120 | 1.155 | 1.115 | 1.135 | 1.135 | 21,545 |
| 2026-02-13 | 1.140 | 1.140 | 1.130 | 1.135 | 1.135 | 995 |
| 2026-02-12 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 1,756 |
| 2026-02-11 | 1.125 | 1.150 | 1.125 | 1.150 | 1.150 | 6,608 |
| 2026-02-10 | 1.120 | 1.130 | 1.120 | 1.125 | 1.125 | 2,434 |
| 2026-02-09 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 9,351 |
| 2026-02-06 | 1.110 | 1.140 | 1.100 | 1.100 | 1.100 | 6,607 |
| 2026-02-05 | 1.100 | 1.130 | 1.100 | 1.120 | 1.120 | 2,016 |
| 2026-02-04 | 1.160 | 1.170 | 1.110 | 1.110 | 1.110 | 12,016 |
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.