Deezer S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.300 | 1.310 | 1.290 | 1.305 | 1.305 | 4,190 |
| 2025-05-22 | 1.315 | 1.315 | 1.290 | 1.300 | 1.300 | 3,366 |
| 2025-05-21 | 1.315 | 1.325 | 1.295 | 1.305 | 1.305 | 5,891 |
| 2025-05-20 | 1.280 | 1.305 | 1.270 | 1.305 | 1.305 | 13,616 |
| 2025-05-19 | 1.310 | 1.310 | 1.280 | 1.290 | 1.290 | 5,524 |
| 2025-05-16 | 1.325 | 1.325 | 1.285 | 1.300 | 1.300 | 6,196 |
| 2025-05-15 | 1.340 | 1.340 | 1.290 | 1.315 | 1.315 | 9,667 |
| 2025-05-14 | 1.305 | 1.335 | 1.305 | 1.335 | 1.335 | 12,553 |
| 2025-05-13 | 1.330 | 1.335 | 1.300 | 1.315 | 1.315 | 7,909 |
| 2025-05-12 | 1.325 | 1.340 | 1.300 | 1.330 | 1.330 | 6,037 |
| 2025-05-09 | 1.320 | 1.330 | 1.300 | 1.320 | 1.320 | 6,046 |
| 2025-05-08 | 1.305 | 1.315 | 1.290 | 1.310 | 1.310 | 3,745 |
| 2025-05-07 | 1.345 | 1.345 | 1.240 | 1.295 | 1.295 | 52,643 |
| 2025-05-06 | 1.400 | 1.400 | 1.340 | 1.340 | 1.340 | 23,487 |
| 2025-05-05 | 1.420 | 1.420 | 1.375 | 1.410 | 1.410 | 12,629 |
| 2025-05-02 | 1.425 | 1.460 | 1.400 | 1.440 | 1.440 | 53,009 |
| 2025-04-30 | 1.420 | 1.420 | 1.325 | 1.415 | 1.415 | 51,866 |
| 2025-04-29 | 1.425 | 1.430 | 1.415 | 1.430 | 1.430 | 8,681 |
| 2025-04-28 | 1.415 | 1.425 | 1.405 | 1.425 | 1.425 | 8,942 |
| 2025-04-25 | 1.410 | 1.415 | 1.400 | 1.415 | 1.415 | 17,931 |
| 2025-04-24 | 1.420 | 1.420 | 1.395 | 1.405 | 1.405 | 8,653 |
| 2025-04-23 | 1.400 | 1.420 | 1.390 | 1.415 | 1.415 | 10,283 |
| 2025-04-22 | 1.430 | 1.450 | 1.400 | 1.400 | 1.400 | 46,457 |
| 2025-04-17 | 1.500 | 1.500 | 1.390 | 1.425 | 1.425 | 98,940 |
| 2025-04-16 | 1.400 | 1.490 | 1.385 | 1.485 | 1.485 | 47,450 |
| 2025-04-15 | 1.345 | 1.410 | 1.330 | 1.410 | 1.410 | 42,853 |
| 2025-04-14 | 1.320 | 1.340 | 1.305 | 1.340 | 1.340 | 22,724 |
| 2025-04-11 | 1.260 | 1.335 | 1.255 | 1.335 | 1.335 | 33,932 |
| 2025-04-10 | 1.300 | 1.330 | 1.200 | 1.245 | 1.245 | 29,696 |
| 2025-04-09 | 1.275 | 1.285 | 1.255 | 1.285 | 1.285 | 9,345 |
| 2025-04-08 | 1.300 | 1.300 | 1.230 | 1.270 | 1.270 | 21,900 |
| 2025-04-07 | 1.300 | 1.310 | 1.260 | 1.300 | 1.300 | 15,164 |
| 2025-04-04 | 1.340 | 1.340 | 1.280 | 1.310 | 1.310 | 31,817 |
| 2025-04-03 | 1.340 | 1.365 | 1.280 | 1.310 | 1.310 | 7,397 |
| 2025-04-02 | 1.375 | 1.375 | 1.345 | 1.360 | 1.360 | 4,417 |
| 2025-04-01 | 1.390 | 1.390 | 1.345 | 1.370 | 1.370 | 15,432 |
| 2025-03-31 | 1.380 | 1.385 | 1.355 | 1.380 | 1.380 | 8,998 |
| 2025-03-28 | 1.400 | 1.400 | 1.345 | 1.370 | 1.370 | 8,000 |
| 2025-03-27 | 1.385 | 1.400 | 1.375 | 1.395 | 1.395 | 5,552 |
| 2025-03-26 | 1.435 | 1.435 | 1.385 | 1.400 | 1.400 | 11,624 |
| 2025-03-25 | 1.395 | 1.450 | 1.375 | 1.445 | 1.445 | 17,312 |
| 2025-03-24 | 1.410 | 1.410 | 1.355 | 1.385 | 1.385 | 11,425 |
| 2025-03-21 | 1.360 | 1.410 | 1.280 | 1.405 | 1.405 | 30,294 |
| 2025-03-20 | 1.395 | 1.405 | 1.275 | 1.350 | 1.350 | 31,327 |
| 2025-03-19 | 1.470 | 1.500 | 1.340 | 1.385 | 1.385 | 77,030 |
| 2025-03-18 | 1.470 | 1.500 | 1.460 | 1.490 | 1.490 | 40,082 |
| 2025-03-17 | 1.500 | 1.500 | 1.465 | 1.500 | 1.500 | 15,514 |
| 2025-03-14 | 1.485 | 1.545 | 1.465 | 1.495 | 1.495 | 17,468 |
| 2025-03-13 | 1.500 | 1.510 | 1.460 | 1.475 | 1.475 | 12,704 |
| 2025-03-12 | 1.515 | 1.515 | 1.435 | 1.490 | 1.490 | 20,680 |
| 2025-03-11 | 1.520 | 1.545 | 1.480 | 1.505 | 1.505 | 18,089 |
| 2025-03-10 | 1.550 | 1.610 | 1.495 | 1.530 | 1.530 | 35,659 |
| 2025-03-07 | 1.490 | 1.550 | 1.490 | 1.540 | 1.540 | 17,781 |
| 2025-03-06 | 1.490 | 1.515 | 1.465 | 1.500 | 1.500 | 12,815 |
| 2025-03-05 | 1.380 | 1.465 | 1.320 | 1.465 | 1.465 | 44,883 |
| 2025-03-04 | 1.470 | 1.475 | 1.340 | 1.405 | 1.405 | 30,710 |
| 2025-03-03 | 1.525 | 1.525 | 1.430 | 1.470 | 1.470 | 25,666 |
| 2025-02-28 | 1.490 | 1.510 | 1.450 | 1.510 | 1.510 | 18,383 |
| 2025-02-27 | 1.530 | 1.530 | 1.430 | 1.480 | 1.480 | 22,450 |
| 2025-02-26 | 1.580 | 1.580 | 1.510 | 1.540 | 1.540 | 13,039 |
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.