Deezer S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.450 | 1.550 | 1.450 | 1.550 | 1.550 | 23,499 |
| 2025-02-24 | 1.555 | 1.570 | 1.450 | 1.460 | 1.460 | 22,319 |
| 2025-02-21 | 1.605 | 1.625 | 1.520 | 1.575 | 1.575 | 32,271 |
| 2025-02-20 | 1.680 | 1.680 | 1.595 | 1.620 | 1.620 | 22,011 |
| 2025-02-19 | 1.715 | 1.715 | 1.645 | 1.685 | 1.685 | 22,663 |
| 2025-02-18 | 1.620 | 1.720 | 1.590 | 1.720 | 1.720 | 63,068 |
| 2025-02-17 | 1.540 | 1.620 | 1.540 | 1.620 | 1.620 | 59,696 |
| 2025-02-14 | 1.630 | 1.635 | 1.540 | 1.615 | 1.615 | 40,134 |
| 2025-02-13 | 1.360 | 1.620 | 1.345 | 1.620 | 1.620 | 137,530 |
| 2025-02-12 | 1.295 | 1.365 | 1.285 | 1.365 | 1.365 | 47,619 |
| 2025-02-11 | 1.295 | 1.295 | 1.280 | 1.295 | 1.295 | 13,453 |
| 2025-02-10 | 1.215 | 1.300 | 1.185 | 1.295 | 1.295 | 66,272 |
| 2025-02-07 | 1.200 | 1.220 | 1.175 | 1.205 | 1.205 | 40,543 |
| 2025-02-06 | 1.250 | 1.250 | 1.235 | 1.235 | 1.235 | 6,111 |
| 2025-02-05 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 8,635 |
| 2025-02-04 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 10,734 |
| 2025-02-03 | 1.260 | 1.365 | 1.240 | 1.300 | 1.300 | 34,923 |
| 2025-01-31 | 1.270 | 1.285 | 1.245 | 1.255 | 1.255 | 14,425 |
| 2025-01-30 | 1.350 | 1.360 | 1.220 | 1.265 | 1.265 | 39,761 |
| 2025-01-29 | 1.325 | 1.415 | 1.305 | 1.350 | 1.350 | 66,936 |
| 2025-01-28 | 1.260 | 1.330 | 1.250 | 1.325 | 1.325 | 98,053 |
| 2025-01-27 | 1.160 | 1.345 | 1.160 | 1.280 | 1.280 | 92,912 |
| 2025-01-24 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 7,149 |
| 2025-01-23 | 1.160 | 1.160 | 1.150 | 1.155 | 1.155 | 9,258 |
| 2025-01-22 | 1.160 | 1.175 | 1.155 | 1.155 | 1.155 | 34,812 |
| 2025-01-21 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 7,356 |
| 2025-01-20 | 1.240 | 1.240 | 1.150 | 1.190 | 1.190 | 24,283 |
| 2025-01-17 | 1.230 | 1.250 | 1.230 | 1.240 | 1.240 | 10,034 |
| 2025-01-16 | 1.300 | 1.300 | 1.230 | 1.230 | 1.230 | 17,657 |
| 2025-01-15 | 1.295 | 1.300 | 1.295 | 1.295 | 1.295 | 9,979 |
| 2025-01-14 | 1.300 | 1.300 | 1.295 | 1.300 | 1.300 | 6,491 |
| 2025-01-13 | 1.300 | 1.300 | 1.295 | 1.295 | 1.295 | 4,080 |
| 2025-01-10 | 1.320 | 1.335 | 1.300 | 1.300 | 1.300 | 8,644 |
| 2025-01-09 | 1.315 | 1.315 | 1.295 | 1.295 | 1.295 | 2,020 |
| 2025-01-08 | 1.290 | 1.310 | 1.290 | 1.305 | 1.305 | 7,275 |
| 2025-01-07 | 1.290 | 1.310 | 1.290 | 1.305 | 1.305 | 3,417 |
| 2025-01-06 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 4,182 |
| 2025-01-03 | 1.355 | 1.355 | 1.310 | 1.310 | 1.310 | 6,343 |
| 2025-01-02 | 1.335 | 1.360 | 1.335 | 1.345 | 1.345 | 5,538 |
| 2024-12-31 | 1.295 | 1.335 | 1.280 | 1.335 | 1.335 | 6,747 |
| 2024-12-30 | 1.300 | 1.300 | 1.285 | 1.285 | 1.285 | 1,806 |
| 2024-12-27 | 1.275 | 1.295 | 1.265 | 1.295 | 1.295 | 6,816 |
| 2024-12-24 | 1.270 | 1.280 | 1.270 | 1.275 | 1.275 | 2,640 |
| 2024-12-23 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 3,238 |
| 2024-12-20 | 1.275 | 1.275 | 1.260 | 1.260 | 1.260 | 4,743 |
| 2024-12-19 | 1.270 | 1.275 | 1.270 | 1.275 | 1.275 | 1,257 |
| 2024-12-18 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 7,357 |
| 2024-12-17 | 1.280 | 1.280 | 1.270 | 1.275 | 1.275 | 2,209 |
| 2024-12-16 | 1.300 | 1.315 | 1.260 | 1.270 | 1.270 | 11,673 |
| 2024-12-13 | 1.350 | 1.355 | 1.335 | 1.335 | 1.335 | 1,672 |
| 2024-12-12 | 1.370 | 1.385 | 1.355 | 1.355 | 1.355 | 3,636 |
| 2024-12-11 | 1.380 | 1.395 | 1.355 | 1.375 | 1.375 | 4,951 |
| 2024-12-10 | 1.380 | 1.395 | 1.380 | 1.385 | 1.385 | 1,785 |
| 2024-12-09 | 1.410 | 1.410 | 1.380 | 1.385 | 1.385 | 3,102 |
| 2024-12-06 | 1.280 | 1.405 | 1.260 | 1.400 | 1.400 | 19,230 |
| 2024-12-05 | 1.300 | 1.300 | 1.260 | 1.270 | 1.270 | 5,701 |
| 2024-12-04 | 1.280 | 1.340 | 1.250 | 1.290 | 1.290 | 37,127 |
| 2024-12-03 | 1.300 | 1.300 | 1.265 | 1.270 | 1.270 | 9,735 |
| 2024-12-02 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 12,201 |
| 2024-11-29 | 1.420 | 1.420 | 1.365 | 1.365 | 1.365 | 6,071 |
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.