Deezer S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.005 | 1.025 | 1.005 | 1.010 | 1.010 | 892 |
| 2025-11-06 | 1.000 | 1.020 | 1.000 | 1.015 | 1.015 | 9,608 |
| 2025-11-05 | 1.000 | 1.020 | 0.990 | 1.010 | 1.010 | 18,405 |
| 2025-11-04 | 1.035 | 1.035 | 1.000 | 1.000 | 1.000 | 13,762 |
| 2025-11-03 | 1.035 | 1.035 | 1.025 | 1.025 | 1.025 | 5,593 |
| 2025-10-31 | 1.035 | 1.040 | 1.020 | 1.025 | 1.025 | 8,337 |
| 2025-10-30 | 1.010 | 1.030 | 1.000 | 1.025 | 1.025 | 9,892 |
| 2025-10-29 | 1.015 | 1.030 | 0.992 | 1.000 | 1.000 | 23,243 |
| 2025-10-28 | 1.020 | 1.040 | 0.980 | 1.005 | 1.005 | 22,469 |
| 2025-10-27 | 1.100 | 1.100 | 0.990 | 1.020 | 1.020 | 69,538 |
| 2025-10-24 | 1.035 | 1.090 | 1.035 | 1.080 | 1.080 | 25,818 |
| 2025-10-23 | 0.982 | 1.080 | 0.980 | 1.020 | 1.020 | 25,808 |
| 2025-10-22 | 1.050 | 1.050 | 0.970 | 0.970 | 0.970 | 36,774 |
| 2025-10-21 | 1.080 | 1.090 | 1.015 | 1.050 | 1.050 | 12,438 |
| 2025-10-20 | 1.100 | 1.100 | 1.050 | 1.080 | 1.080 | 33,555 |
| 2025-10-17 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 1,462 |
| 2025-10-16 | 1.160 | 1.165 | 1.125 | 1.130 | 1.130 | 5,994 |
| 2025-10-15 | 1.140 | 1.155 | 1.115 | 1.155 | 1.155 | 12,747 |
| 2025-10-14 | 1.150 | 1.150 | 1.115 | 1.130 | 1.130 | 10,638 |
| 2025-10-13 | 1.165 | 1.165 | 1.140 | 1.140 | 1.140 | 11,064 |
| 2025-10-10 | 1.150 | 1.170 | 1.150 | 1.155 | 1.155 | 47,776 |
| 2025-10-09 | 1.155 | 1.160 | 1.145 | 1.160 | 1.160 | 3,326 |
| 2025-10-08 | 1.170 | 1.170 | 1.145 | 1.145 | 1.145 | 13,532 |
| 2025-10-07 | 1.140 | 1.180 | 1.135 | 1.165 | 1.165 | 4,866 |
| 2025-10-06 | 1.115 | 1.140 | 1.115 | 1.135 | 1.135 | 16,812 |
| 2025-10-03 | 1.170 | 1.180 | 1.165 | 1.165 | 1.165 | 25,652 |
| 2025-10-02 | 1.175 | 1.175 | 1.150 | 1.175 | 1.175 | 9,341 |
| 2025-10-01 | 1.150 | 1.170 | 1.150 | 1.165 | 1.165 | 21,728 |
| 2025-09-30 | 1.165 | 1.180 | 1.155 | 1.160 | 1.160 | 17,574 |
| 2025-09-29 | 1.170 | 1.180 | 1.155 | 1.165 | 1.165 | 11,029 |
| 2025-09-26 | 1.170 | 1.170 | 1.155 | 1.160 | 1.160 | 3,735 |
| 2025-09-25 | 1.170 | 1.170 | 1.155 | 1.160 | 1.160 | 9,577 |
| 2025-09-24 | 1.175 | 1.175 | 1.155 | 1.160 | 1.160 | 2,225 |
| 2025-09-23 | 1.160 | 1.165 | 1.160 | 1.165 | 1.165 | 1,027 |
| 2025-09-22 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 7,736 |
| 2025-09-19 | 1.180 | 1.190 | 1.180 | 1.180 | 1.180 | 13,261 |
| 2025-09-18 | 1.185 | 1.200 | 1.180 | 1.180 | 1.180 | 17,398 |
| 2025-09-17 | 1.180 | 1.195 | 1.180 | 1.190 | 1.190 | 2,835 |
| 2025-09-16 | 1.165 | 1.185 | 1.155 | 1.180 | 1.180 | 2,916 |
| 2025-09-15 | 1.180 | 1.180 | 1.165 | 1.165 | 1.165 | 394 |
| 2025-09-12 | 1.170 | 1.185 | 1.130 | 1.175 | 1.175 | 16,182 |
| 2025-09-11 | 1.180 | 1.180 | 1.155 | 1.160 | 1.160 | 8,259 |
| 2025-09-10 | 1.185 | 1.195 | 1.155 | 1.170 | 1.170 | 22,861 |
| 2025-09-09 | 1.200 | 1.200 | 1.185 | 1.185 | 1.185 | 861 |
| 2025-09-08 | 1.210 | 1.210 | 1.185 | 1.190 | 1.190 | 5,828 |
| 2025-09-05 | 1.170 | 1.215 | 1.170 | 1.215 | 1.215 | 9,691 |
| 2025-09-04 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 2,273 |
| 2025-09-03 | 1.170 | 1.205 | 1.160 | 1.160 | 1.160 | 10,013 |
| 2025-09-02 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 1,523 |
| 2025-09-01 | 1.190 | 1.220 | 1.170 | 1.220 | 1.220 | 7,088 |
| 2025-08-29 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 2,481 |
| 2025-08-28 | 1.185 | 1.195 | 1.175 | 1.180 | 1.180 | 2,751 |
| 2025-08-27 | 1.190 | 1.200 | 1.170 | 1.185 | 1.185 | 6,930 |
| 2025-08-26 | 1.210 | 1.210 | 1.185 | 1.200 | 1.200 | 4,968 |
| 2025-08-25 | 1.180 | 1.210 | 1.180 | 1.210 | 1.210 | 3,725 |
| 2025-08-22 | 1.180 | 1.210 | 1.180 | 1.190 | 1.190 | 6,762 |
| 2025-08-21 | 1.220 | 1.220 | 1.180 | 1.190 | 1.190 | 11,469 |
| 2025-08-20 | 1.205 | 1.250 | 1.185 | 1.230 | 1.230 | 22,169 |
| 2025-08-19 | 1.210 | 1.250 | 1.190 | 1.200 | 1.200 | 18,828 |
| 2025-08-18 | 1.190 | 1.205 | 1.175 | 1.180 | 1.180 | 36,145 |
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.