Deezer S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.175	1.200	1.175	1.190	1.190	8,736
2025-08-14	1.220	1.220	1.180	1.200	1.200	9,971
2025-08-13	1.210	1.215	1.170	1.210	1.210	8,361
2025-08-12	1.200	1.220	1.200	1.200	1.200	4,113
2025-08-11	1.220	1.230	1.200	1.210	1.210	16,279
2025-08-08	1.245	1.250	1.210	1.210	1.210	19,018
2025-08-07	1.235	1.245	1.210	1.235	1.235	8,682
2025-08-06	1.220	1.235	1.205	1.225	1.225	6,591
2025-08-05	1.180	1.240	1.170	1.210	1.210	7,482
2025-08-04	1.240	1.240	1.150	1.170	1.170	26,639
2025-08-01	1.245	1.250	1.220	1.235	1.235	5,668
2025-07-31	1.255	1.255	1.225	1.240	1.240	22,916
2025-07-30	1.250	1.260	1.220	1.240	1.240	7,153
2025-07-29	1.265	1.265	1.230	1.230	1.230	10,020
2025-07-28	1.260	1.280	1.225	1.265	1.265	25,394
2025-07-25	1.230	1.275	1.225	1.270	1.270	33,948
2025-07-24	1.210	1.230	1.210	1.225	1.225	1,127
2025-07-23	1.240	1.250	1.200	1.220	1.220	7,599
2025-07-22	1.230	1.250	1.230	1.250	1.250	5,608
2025-07-21	1.230	1.250	1.180	1.240	1.240	21,309
2025-07-18	1.220	1.220	1.200	1.200	1.200	9,736
2025-07-17	1.225	1.230	1.210	1.210	1.210	4,958
2025-07-16	1.235	1.240	1.225	1.230	1.230	1,168
2025-07-15	1.230	1.235	1.215	1.230	1.230	5,525
2025-07-14	1.220	1.220	1.200	1.210	1.210	1,580
2025-07-11	1.230	1.240	1.200	1.210	1.210	7,143
2025-07-10	1.205	1.250	1.205	1.220	1.220	9,716
2025-07-09	1.220	1.220	1.205	1.210	1.210	3,332
2025-07-08	1.250	1.250	1.210	1.220	1.220	6,390
2025-07-07	1.260	1.260	1.240	1.240	1.240	4,027
2025-07-04	1.275	1.275	1.250	1.250	1.250	1,780
2025-07-03	1.220	1.275	1.220	1.270	1.270	22,832
2025-07-02	1.240	1.250	1.230	1.250	1.250	2,877
2025-07-01	1.245	1.255	1.235	1.240	1.240	9,648
2025-06-30	1.250	1.255	1.235	1.235	1.235	7,657
2025-06-27	1.230	1.245	1.200	1.245	1.245	7,156
2025-06-26	1.210	1.245	1.195	1.220	1.220	6,054
2025-06-25	1.200	1.215	1.195	1.200	1.200	2,195
2025-06-24	1.200	1.210	1.195	1.195	1.195	3,674
2025-06-23	1.220	1.220	1.200	1.200	1.200	2,176
2025-06-20	1.215	1.215	1.195	1.215	1.215	7,362
2025-06-19	1.235	1.235	1.195	1.210	1.210	27,891
2025-06-18	1.255	1.265	1.200	1.230	1.230	16,306
2025-06-17	1.255	1.260	1.250	1.250	1.250	7,922
2025-06-16	1.260	1.270	1.250	1.250	1.250	2,144
2025-06-13	1.270	1.280	1.250	1.250	1.250	10,070
2025-06-12	1.300	1.300	1.255	1.270	1.270	20,420
2025-06-11	1.280	1.285	1.275	1.275	1.275	18,605
2025-06-10	1.280	1.295	1.275	1.275	1.275	5,927
2025-06-09	1.285	1.290	1.265	1.275	1.275	1,852
2025-06-06	1.260	1.310	1.250	1.275	1.275	25,748
2025-06-05	1.265	1.280	1.260	1.260	1.260	4,125
2025-06-04	1.285	1.295	1.265	1.270	1.270	3,609
2025-06-03	1.265	1.275	1.265	1.275	1.275	2,718
2025-06-02	1.305	1.310	1.265	1.275	1.275	9,605
2025-05-30	1.295	1.310	1.285	1.300	1.300	5,061
2025-05-29	1.320	1.330	1.280	1.290	1.290	9,289
2025-05-28	1.330	1.340	1.290	1.330	1.330	12,651
2025-05-27	1.280	1.305	1.255	1.300	1.300	12,346
2025-05-26	1.315	1.315	1.250	1.275	1.275	12,195

← NewerPage 6 of 20 · 1,163 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.