Deezer S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.295 | 1.295 | 1.280 | 1.295 | 1.295 | 5,121 |
| 2026-10-15 | 1.295 | 1.300 | 1.280 | 1.290 | 1.290 | 6,352 |
| 2026-10-14 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 4,698 |
| 2026-10-13 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 7,575 |
| 2026-10-12 | 1.300 | 1.300 | 1.270 | 1.300 | 1.300 | 17,390 |
| 2026-10-09 | 1.345 | 1.350 | 1.300 | 1.350 | 1.350 | 28,872 |
| 2026-10-08 | 1.350 | 1.400 | 1.315 | 1.350 | 1.350 | 75,563 |
| 2026-10-07 | 1.310 | 1.390 | 1.295 | 1.360 | 1.360 | 90,186 |
| 2026-10-06 | 1.290 | 1.305 | 1.290 | 1.305 | 1.305 | 17,344 |
| 2026-10-05 | 1.295 | 1.310 | 1.290 | 1.295 | 1.295 | 58,872 |
| 2026-10-02 | 1.250 | 1.300 | 1.240 | 1.295 | 1.295 | 28,225 |
| 2026-10-01 | 1.240 | 1.250 | 1.230 | 1.250 | 1.250 | 17,045 |
| 2026-09-30 | 1.265 | 1.265 | 1.245 | 1.250 | 1.250 | 15,280 |
| 2026-09-29 | 1.290 | 1.290 | 1.255 | 1.265 | 1.265 | 4,313 |
| 2026-09-28 | 1.300 | 1.300 | 1.260 | 1.285 | 1.285 | 16,764 |
| 2026-09-25 | 1.285 | 1.300 | 1.260 | 1.300 | 1.300 | 7,359 |
| 2026-09-24 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 6,041 |
| 2026-09-23 | 1.285 | 1.290 | 1.285 | 1.290 | 1.290 | 3,953 |
| 2026-09-22 | 1.295 | 1.315 | 1.285 | 1.295 | 1.295 | 10,770 |
| 2026-09-21 | 1.290 | 1.295 | 1.280 | 1.295 | 1.295 | 16,676 |
| 2026-09-18 | 1.290 | 1.290 | 1.265 | 1.290 | 1.290 | 19,661 |
| 2026-09-17 | 1.285 | 1.285 | 1.270 | 1.285 | 1.285 | 18,268 |
| 2026-09-16 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 10,586 |
| 2026-09-15 | 1.260 | 1.265 | 1.250 | 1.250 | 1.250 | 6,174 |
| 2026-09-14 | 1.310 | 1.310 | 1.250 | 1.260 | 1.260 | 43,933 |
| 2026-09-11 | 1.325 | 1.325 | 1.285 | 1.310 | 1.310 | 18,596 |
| 2026-09-10 | 1.330 | 1.330 | 1.280 | 1.330 | 1.330 | 14,750 |
| 2026-09-09 | 1.320 | 1.340 | 1.285 | 1.320 | 1.320 | 24,593 |
| 2026-09-08 | 1.340 | 1.340 | 1.310 | 1.330 | 1.330 | 36,782 |
| 2026-09-07 | 1.270 | 1.345 | 1.250 | 1.340 | 1.340 | 75,424 |
| 2026-09-04 | 1.290 | 1.290 | 1.260 | 1.280 | 1.280 | 22,752 |
| 2026-09-03 | 1.315 | 1.330 | 1.280 | 1.290 | 1.290 | 34,258 |
| 2026-09-02 | 1.320 | 1.335 | 1.280 | 1.325 | 1.325 | 63,910 |
| 2026-09-01 | 1.270 | 1.350 | 1.190 | 1.300 | 1.300 | 262,268 |
| 2026-08-31 | 1.180 | 1.250 | 1.170 | 1.220 | 1.220 | 179,796 |
| 2026-08-28 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 316 |
| 2026-08-27 | 1.160 | 1.175 | 1.160 | 1.170 | 1.170 | 4,898 |
| 2026-08-26 | 1.165 | 1.170 | 1.165 | 1.165 | 1.165 | 2,604 |
| 2026-08-25 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 44,295 |
| 2026-08-24 | 1.175 | 1.195 | 1.175 | 1.190 | 1.190 | 25,233 |
| 2026-08-21 | 1.200 | 1.200 | 1.175 | 1.175 | 1.175 | 11,840 |
| 2026-08-20 | 1.215 | 1.220 | 1.195 | 1.195 | 1.195 | 7,366 |
| 2026-08-19 | 1.220 | 1.225 | 1.180 | 1.225 | 1.225 | 18,288 |
| 2026-08-18 | 1.210 | 1.220 | 1.195 | 1.220 | 1.220 | 13,103 |
| 2026-08-17 | 1.200 | 1.215 | 1.180 | 1.215 | 1.215 | 21,183 |
| 2026-08-14 | 1.175 | 1.200 | 1.175 | 1.200 | 1.200 | 18,275 |
| 2026-08-13 | 1.170 | 1.175 | 1.150 | 1.170 | 1.170 | 27,071 |
| 2026-08-12 | 1.160 | 1.175 | 1.160 | 1.165 | 1.165 | 32,637 |
| 2026-08-11 | 1.150 | 1.155 | 1.135 | 1.155 | 1.155 | 20,471 |
| 2026-08-10 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 9,857 |
| 2026-08-07 | 1.135 | 1.150 | 1.135 | 1.150 | 1.150 | 5,495 |
| 2026-08-06 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 13,204 |
| 2026-08-05 | 1.185 | 1.185 | 1.130 | 1.170 | 1.170 | 48,236 |
| 2026-08-04 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 22,207 |
| 2026-08-03 | 1.175 | 1.190 | 1.170 | 1.180 | 1.180 | 35,986 |
| 2026-07-31 | 1.195 | 1.195 | 1.160 | 1.185 | 1.185 | 15,440 |
| 2026-07-30 | 1.210 | 1.210 | 1.150 | 1.185 | 1.185 | 38,852 |
| 2026-07-29 | 1.150 | 1.255 | 1.150 | 1.210 | 1.210 | 338,556 |
| 2026-07-28 | 1.110 | 1.125 | 1.090 | 1.125 | 1.125 | 6,365 |
| 2026-07-27 | 1.110 | 1.110 | 1.080 | 1.110 | 1.110 | 10,808 |
Page 1 of 20 · 1,162 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.