Deezer S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.405 | 1.415 | 1.395 | 1.415 | 1.415 | 1,263 |
| 2024-11-27 | 1.415 | 1.425 | 1.405 | 1.405 | 1.405 | 2,787 |
| 2024-11-26 | 1.430 | 1.450 | 1.410 | 1.425 | 1.425 | 4,524 |
| 2024-11-25 | 1.410 | 1.450 | 1.405 | 1.440 | 1.440 | 6,381 |
| 2024-11-22 | 1.300 | 1.415 | 1.300 | 1.370 | 1.370 | 9,923 |
| 2024-11-21 | 1.310 | 1.320 | 1.280 | 1.290 | 1.290 | 4,795 |
| 2024-11-20 | 1.300 | 1.310 | 1.280 | 1.300 | 1.300 | 7,821 |
| 2024-11-19 | 1.370 | 1.375 | 1.290 | 1.290 | 1.290 | 7,882 |
| 2024-11-18 | 1.365 | 1.365 | 1.360 | 1.360 | 1.360 | 4,038 |
| 2024-11-15 | 1.370 | 1.380 | 1.365 | 1.370 | 1.370 | 3,817 |
| 2024-11-14 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 7,475 |
| 2024-11-13 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 5,374 |
| 2024-11-12 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 10,403 |
| 2024-11-11 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 4,779 |
| 2024-11-08 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 6,513 |
| 2024-11-07 | 1.480 | 1.490 | 1.460 | 1.480 | 1.480 | 1,400 |
| 2024-11-06 | 1.500 | 1.510 | 1.470 | 1.470 | 1.470 | 5,551 |
| 2024-11-05 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 2,255 |
| 2024-11-04 | 1.435 | 1.610 | 1.425 | 1.500 | 1.500 | 22,849 |
| 2024-11-01 | 1.440 | 1.440 | 1.425 | 1.425 | 1.425 | 1,059 |
| 2024-10-31 | 1.550 | 1.550 | 1.390 | 1.435 | 1.435 | 7,775 |
| 2024-10-30 | 1.410 | 1.420 | 1.395 | 1.400 | 1.400 | 10,718 |
| 2024-10-29 | 1.360 | 1.420 | 1.355 | 1.410 | 1.410 | 5,338 |
| 2024-10-28 | 1.390 | 1.410 | 1.330 | 1.350 | 1.350 | 19,938 |
| 2024-10-25 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 7,550 |
| 2024-10-24 | 1.435 | 1.440 | 1.400 | 1.435 | 1.435 | 6,209 |
| 2024-10-23 | 1.460 | 1.480 | 1.430 | 1.430 | 1.430 | 4,258 |
| 2024-10-22 | 1.490 | 1.490 | 1.440 | 1.460 | 1.460 | 8,091 |
| 2024-10-21 | 1.495 | 1.500 | 1.480 | 1.480 | 1.480 | 3,545 |
| 2024-10-18 | 1.485 | 1.495 | 1.485 | 1.490 | 1.490 | 1,426 |
| 2024-10-17 | 1.495 | 1.495 | 1.475 | 1.475 | 1.475 | 1,342 |
| 2024-10-16 | 1.490 | 1.500 | 1.480 | 1.485 | 1.485 | 3,863 |
| 2024-10-15 | 1.510 | 1.510 | 1.495 | 1.495 | 1.495 | 2,363 |
| 2024-10-14 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 3,658 |
| 2024-10-11 | 1.520 | 1.550 | 1.510 | 1.520 | 1.520 | 3,568 |
| 2024-10-10 | 1.540 | 1.540 | 1.505 | 1.505 | 1.505 | 4,219 |
| 2024-10-09 | 1.470 | 1.545 | 1.470 | 1.530 | 1.530 | 6,496 |
| 2024-10-08 | 1.500 | 1.500 | 1.470 | 1.475 | 1.475 | 3,912 |
| 2024-10-07 | 1.490 | 1.500 | 1.485 | 1.495 | 1.495 | 697 |
| 2024-10-04 | 1.490 | 1.510 | 1.490 | 1.495 | 1.495 | 1,605 |
| 2024-10-03 | 1.505 | 1.510 | 1.500 | 1.500 | 1.500 | 1,867 |
| 2024-10-02 | 1.490 | 1.510 | 1.490 | 1.495 | 1.495 | 4,310 |
| 2024-10-01 | 1.485 | 1.535 | 1.470 | 1.500 | 1.500 | 5,669 |
| 2024-09-30 | 1.630 | 1.630 | 1.460 | 1.460 | 1.460 | 35,008 |
| 2024-09-27 | 1.610 | 1.630 | 1.590 | 1.600 | 1.600 | 9,232 |
| 2024-09-26 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 8,139 |
| 2024-09-25 | 1.655 | 1.675 | 1.640 | 1.660 | 1.660 | 12,403 |
| 2024-09-24 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 6,229 |
| 2024-09-23 | 1.740 | 1.740 | 1.700 | 1.720 | 1.720 | 4,695 |
| 2024-09-20 | 1.750 | 1.760 | 1.740 | 1.740 | 1.740 | 1,590 |
| 2024-09-19 | 1.760 | 1.760 | 1.740 | 1.760 | 1.760 | 548 |
| 2024-09-18 | 1.735 | 1.750 | 1.735 | 1.750 | 1.750 | 1,392 |
| 2024-09-17 | 1.740 | 1.745 | 1.730 | 1.745 | 1.745 | 1,556 |
| 2024-09-16 | 1.740 | 1.740 | 1.735 | 1.735 | 1.735 | 697 |
| 2024-09-13 | 1.765 | 1.770 | 1.740 | 1.740 | 1.740 | 3,352 |
| 2024-09-12 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 4,386 |
| 2024-09-11 | 1.795 | 1.795 | 1.775 | 1.790 | 1.790 | 1,208 |
| 2024-09-10 | 1.800 | 1.800 | 1.780 | 1.795 | 1.795 | 2,205 |
| 2024-09-09 | 1.790 | 1.790 | 1.770 | 1.790 | 1.790 | 664 |
| 2024-09-06 | 1.850 | 1.850 | 1.780 | 1.780 | 1.780 | 21,305 |
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.