Canada markets open in 7 hours 56 minutes

Deezer S.A. (DEEZR.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
1.7600+0.0600 (+3.53%)
At close: 05:05PM CEST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20241.74001.76001.71001.76001.760010,008
Jul 01, 20241.70001.86001.70001.70001.70004,748
Jun 28, 20241.73001.73001.71001.71501.71502,416
Jun 27, 20241.74501.76001.73001.73001.73001,922
Jun 26, 20241.74001.74001.74001.74001.740049
Jun 25, 20241.73001.76501.73001.75001.75001,665
Jun 24, 20241.73501.75001.73001.75001.75002,828
Jun 21, 20241.74501.74501.72501.72501.7250180
Jun 20, 20241.79501.79501.73501.73501.73507,103
Jun 19, 20241.80501.80501.78001.80501.8050480
Jun 18, 20241.81001.83001.78001.80001.80001,307
Jun 17, 20241.86501.86501.80501.82501.82503,623
Jun 14, 20241.90001.90001.85501.85501.85501,932
Jun 13, 20241.90001.90501.90001.90001.90003,440
Jun 12, 20241.94001.95001.93001.93501.9350921
Jun 11, 20241.96001.97501.94001.94001.94002,747
Jun 10, 20241.98501.98501.95001.97001.97001,048
Jun 07, 20241.99001.99001.98001.98001.9800261
Jun 06, 20241.98001.99501.98001.98001.98001,701
Jun 05, 20241.99501.99501.99001.99001.9900503
Jun 04, 20241.99002.00001.99002.00002.0000265
Jun 03, 20242.00002.00001.99001.99001.9900250
May 31, 20241.99002.00001.99002.00002.00001,042
May 30, 20241.98002.00001.98001.98001.98001,494
May 29, 20242.00002.00001.99001.99001.9900287
May 28, 20241.99502.00001.99502.00002.0000751
May 27, 20241.99501.99501.99501.99501.995015
May 24, 20241.99501.99501.99501.99501.9950757
May 23, 20241.98501.98501.98501.98501.9850639
May 22, 20241.99501.99501.97501.97501.9750429
May 21, 20241.98502.02001.98501.98501.98503,155
May 20, 20241.99001.99001.99001.99001.990016
May 17, 20241.99001.99001.98001.99001.9900383
May 16, 20241.99001.99001.97001.99001.9900934
May 15, 20242.01002.01001.98001.98001.98002,300
May 14, 20242.00002.02001.99502.02002.02006,295
May 13, 20241.96002.00001.96002.00002.00003,310
May 10, 20241.97001.97501.96001.96001.96004,148
May 09, 20241.95001.97501.95001.96501.96504,308
May 08, 20241.95001.97001.95001.95501.95501,711
May 07, 20241.94501.98501.94501.96001.96008,024
May 06, 20241.95001.95001.93001.93501.93502,199
May 03, 20241.94001.95501.94001.94001.940048
May 02, 20241.97501.97501.94501.95001.95002,608
Apr 30, 20241.93001.95501.92001.95501.95503,949
Apr 29, 20241.90001.94001.89001.92001.92002,891
Apr 26, 20241.89001.89001.88501.89001.8900761
Apr 25, 20241.89001.90001.86001.88001.88001,959
Apr 24, 20242.00002.00001.68501.89001.890014,561
Apr 23, 20241.99502.00001.90002.00002.0000641
Apr 22, 20241.98501.98501.96501.98501.98501,350
Apr 19, 20241.98501.98501.97501.97501.97501,202
Apr 18, 20241.97501.99501.97501.98501.9850966
Apr 17, 20241.95501.97501.95501.97501.97501,007
Apr 16, 20241.97001.97001.95001.95501.95501,140
Apr 15, 20241.96001.97001.95001.96001.96001,104
Apr 12, 20241.98001.98001.96001.96001.96002,082
Apr 11, 20241.99001.99001.99001.99001.9900720
Apr 10, 20242.04002.05001.99002.00002.00004,884
Apr 09, 20242.03002.04002.02002.04002.0400829
Apr 08, 20242.04002.04002.03002.04002.0400130
Apr 05, 20242.03002.04002.02002.03002.03001,009
Apr 04, 20242.01002.04002.01002.01002.01004,464
Apr 03, 20241.99001.99001.97001.98001.98002,738
Apr 02, 20242.01002.01001.99001.99001.99003,590
Mar 28, 20242.01002.02002.00002.02002.02001,761
Mar 27, 20241.99002.00001.98002.00002.00002,262
Mar 26, 20241.99202.00001.98001.98001.98001,657
Mar 25, 20242.00002.01501.99001.99001.99002,165
Mar 22, 20242.02002.02002.00002.00002.000087
Mar 21, 20241.95602.01001.95602.01002.01007,579
Mar 20, 20242.00502.00502.00502.00502.005017
Mar 19, 20241.99602.01501.99602.01502.0150535
Mar 18, 20242.01502.01502.00502.00502.0050432
Mar 15, 20242.04502.04502.00502.00502.00501,894
Mar 14, 20242.04002.06002.03502.03502.03501,151
Mar 13, 20242.08002.08001.98202.05002.050022,708
Mar 12, 20242.00002.08002.00002.08002.08003,075
Mar 11, 20242.23002.23501.95202.00002.000012,219
Mar 08, 20242.24002.26002.24002.24002.2400555
Mar 07, 20242.25002.26002.23502.25002.25002,945
Mar 06, 20242.24002.24502.23502.24002.2400561
Mar 05, 20242.23502.23502.23502.23502.23502,423
Mar 04, 20242.26002.27002.24002.24502.24509,817
Mar 01, 20242.17502.25002.15002.25002.25006,922
Feb 29, 20242.19002.19002.16002.18002.18003,456
Feb 28, 20242.17002.18002.17002.18002.180060
Feb 27, 20242.16002.17002.14002.17002.17001,618
Feb 26, 20242.15002.15002.14502.15002.1500773
Feb 23, 20242.14002.14002.14002.14002.14005
Feb 22, 20242.14502.15002.13002.13002.13001,231
Feb 21, 20242.14502.15502.14502.15502.15501,501
Feb 20, 20242.14002.14502.14002.14502.1450446
Feb 19, 20242.14002.14002.13502.13502.1350103
Feb 16, 20242.12502.13502.12502.13502.1350795
Feb 15, 20242.10502.11502.10002.11502.11501,210
Feb 14, 20242.08502.09502.08502.09502.0950285
Feb 13, 20242.06502.08502.06502.08502.08501,784
Feb 12, 20242.04502.06502.04502.05502.05502,641
Feb 09, 20242.05502.05502.03502.03502.03501,107
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...