Deezer S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.165 | 1.185 | 1.140 | 1.150 | 1.150 | 35,208 |
| 2026-02-02 | 1.130 | 1.170 | 1.120 | 1.170 | 1.170 | 14,983 |
| 2026-01-30 | 1.125 | 1.135 | 1.120 | 1.120 | 1.120 | 1,614 |
| 2026-01-29 | 1.120 | 1.140 | 1.100 | 1.135 | 1.135 | 22,255 |
| 2026-01-28 | 1.110 | 1.110 | 1.100 | 1.105 | 1.105 | 3,762 |
| 2026-01-27 | 1.125 | 1.125 | 1.110 | 1.120 | 1.120 | 5,894 |
| 2026-01-26 | 1.160 | 1.160 | 1.120 | 1.120 | 1.120 | 6,562 |
| 2026-01-23 | 1.120 | 1.150 | 1.115 | 1.150 | 1.150 | 6,374 |
| 2026-01-22 | 1.070 | 1.110 | 1.060 | 1.110 | 1.110 | 9,879 |
| 2026-01-21 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 5,659 |
| 2026-01-20 | 1.065 | 1.065 | 1.050 | 1.050 | 1.050 | 2,667 |
| 2026-01-19 | 1.070 | 1.095 | 1.060 | 1.060 | 1.060 | 7,229 |
| 2026-01-16 | 1.120 | 1.120 | 1.070 | 1.090 | 1.090 | 7,546 |
| 2026-01-15 | 1.130 | 1.160 | 1.110 | 1.110 | 1.110 | 9,392 |
| 2026-01-14 | 1.110 | 1.120 | 1.090 | 1.120 | 1.120 | 3,575 |
| 2026-01-13 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 5,977 |
| 2026-01-12 | 1.120 | 1.140 | 1.110 | 1.110 | 1.110 | 4,652 |
| 2026-01-09 | 1.125 | 1.140 | 1.120 | 1.130 | 1.130 | 1,251 |
| 2026-01-08 | 1.130 | 1.150 | 1.125 | 1.125 | 1.125 | 3,709 |
| 2026-01-07 | 1.140 | 1.140 | 1.100 | 1.140 | 1.140 | 9,755 |
| 2026-01-06 | 1.130 | 1.155 | 1.120 | 1.150 | 1.150 | 6,938 |
| 2026-01-05 | 1.155 | 1.165 | 1.115 | 1.135 | 1.135 | 13,715 |
| 2026-01-02 | 1.140 | 1.150 | 1.140 | 1.145 | 1.145 | 3,097 |
| 2025-12-31 | 1.150 | 1.170 | 1.140 | 1.140 | 1.140 | 4,618 |
| 2025-12-30 | 1.160 | 1.175 | 1.150 | 1.150 | 1.150 | 14,999 |
| 2025-12-29 | 1.150 | 1.180 | 1.140 | 1.150 | 1.150 | 17,940 |
| 2025-12-24 | 1.100 | 1.150 | 1.065 | 1.150 | 1.150 | 22,190 |
| 2025-12-23 | 1.010 | 1.110 | 1.010 | 1.095 | 1.095 | 43,351 |
| 2025-12-22 | 1.020 | 1.025 | 1.000 | 1.020 | 1.020 | 4,996 |
| 2025-12-19 | 1.000 | 1.020 | 0.980 | 1.010 | 1.010 | 9,371 |
| 2025-12-18 | 1.030 | 1.030 | 0.980 | 0.990 | 0.990 | 14,171 |
| 2025-12-17 | 1.025 | 1.040 | 1.020 | 1.030 | 1.030 | 5,013 |
| 2025-12-16 | 1.030 | 1.035 | 1.020 | 1.025 | 1.025 | 943 |
| 2025-12-15 | 1.065 | 1.065 | 1.005 | 1.035 | 1.035 | 10,133 |
| 2025-12-12 | 1.040 | 1.055 | 1.025 | 1.055 | 1.055 | 3,754 |
| 2025-12-11 | 1.015 | 1.035 | 1.010 | 1.035 | 1.035 | 4,059 |
| 2025-12-10 | 1.020 | 1.020 | 1.000 | 1.005 | 1.005 | 3,021 |
| 2025-12-09 | 1.005 | 1.020 | 0.994 | 1.010 | 1.010 | 7,068 |
| 2025-12-08 | 1.030 | 1.035 | 1.010 | 1.010 | 1.010 | 4,550 |
| 2025-12-05 | 1.010 | 1.025 | 1.005 | 1.025 | 1.025 | 3,399 |
| 2025-12-04 | 1.080 | 1.095 | 1.000 | 1.005 | 1.005 | 40,679 |
| 2025-12-03 | 1.025 | 1.120 | 1.025 | 1.050 | 1.050 | 30,714 |
| 2025-12-02 | 1.060 | 1.060 | 1.025 | 1.025 | 1.025 | 4,695 |
| 2025-12-01 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 15,858 |
| 2025-11-28 | 1.105 | 1.170 | 1.090 | 1.090 | 1.090 | 19,858 |
| 2025-11-27 | 0.952 | 1.260 | 0.952 | 1.150 | 1.150 | 263,986 |
| 2025-11-26 | 0.990 | 0.990 | 0.936 | 0.952 | 0.952 | 16,227 |
| 2025-11-25 | 0.948 | 1.000 | 0.900 | 0.986 | 0.986 | 65,508 |
| 2025-11-24 | 0.948 | 0.968 | 0.948 | 0.950 | 0.950 | 4,640 |
| 2025-11-21 | 0.984 | 0.984 | 0.944 | 0.958 | 0.958 | 5,117 |
| 2025-11-20 | 1.000 | 1.000 | 0.950 | 0.974 | 0.974 | 27,625 |
| 2025-11-19 | 0.998 | 1.000 | 0.990 | 1.000 | 1.000 | 4,128 |
| 2025-11-18 | 1.010 | 1.055 | 0.998 | 1.000 | 1.000 | 53,488 |
| 2025-11-17 | 1.000 | 1.015 | 1.000 | 1.005 | 1.005 | 1,999 |
| 2025-11-14 | 1.025 | 1.030 | 1.000 | 1.005 | 1.005 | 11,068 |
| 2025-11-13 | 1.015 | 1.050 | 1.010 | 1.020 | 1.020 | 20,311 |
| 2025-11-12 | 1.030 | 1.030 | 1.005 | 1.005 | 1.005 | 3,656 |
| 2025-11-11 | 1.030 | 1.030 | 1.005 | 1.020 | 1.020 | 11,209 |
| 2025-11-10 | 1.015 | 1.020 | 1.005 | 1.015 | 1.015 | 5,569 |
| 2025-11-07 | 1.005 | 1.025 | 1.005 | 1.010 | 1.010 | 892 |
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.