UK markets closed

Deezer S.A. (DEEZR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1.7400-0.0100 (-0.57%)
At close: 04:19PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241.74001.74001.74001.74001.740049
25 Jun 20241.73001.76501.73001.75001.75001,665
24 Jun 20241.73501.75001.73001.75001.75002,828
21 Jun 20241.74501.74501.72501.72501.7250180
20 Jun 20241.79501.79501.73501.73501.73507,103
19 Jun 20241.80501.80501.78001.80501.8050480
18 Jun 20241.81001.83001.78001.80001.80001,307
17 Jun 20241.86501.86501.80501.82501.82503,623
14 Jun 20241.90001.90001.85501.85501.85501,932
13 Jun 20241.90001.90501.90001.90001.90003,440
12 Jun 20241.94001.95001.93001.93501.9350921
11 Jun 20241.96001.97501.94001.94001.94002,747
10 Jun 20241.98501.98501.95001.97001.97001,048
07 Jun 20241.99001.99001.98001.98001.9800261
06 Jun 20241.98001.99501.98001.98001.98001,701
05 Jun 20241.99501.99501.99001.99001.9900503
04 Jun 20241.99002.00001.99002.00002.0000265
03 Jun 20242.00002.00001.99001.99001.9900250
31 May 20241.99002.00001.99002.00002.00001,042
30 May 20241.98002.00001.98001.98001.98001,494
29 May 20242.00002.00001.99001.99001.9900287
28 May 20241.99502.00001.99502.00002.0000751
27 May 20241.99501.99501.99501.99501.995015
24 May 20241.99501.99501.99501.99501.9950757
23 May 20241.98501.98501.98501.98501.9850639
22 May 20241.99501.99501.97501.97501.9750429
21 May 20241.98502.02001.98501.98501.98503,155
20 May 20241.99001.99001.99001.99001.990016
17 May 20241.99001.99001.98001.99001.9900383
16 May 20241.99001.99001.97001.99001.9900934
15 May 20242.01002.01001.98001.98001.98002,300
14 May 20242.00002.02001.99502.02002.02006,295
13 May 20241.96002.00001.96002.00002.00003,310
10 May 20241.97001.97501.96001.96001.96004,148
09 May 20241.95001.97501.95001.96501.96504,308
08 May 20241.95001.97001.95001.95501.95501,711
07 May 20241.94501.98501.94501.96001.96008,024
06 May 20241.95001.95001.93001.93501.93502,199
03 May 20241.94001.95501.94001.94001.940048
02 May 20241.97501.97501.94501.95001.95002,608
30 Apr 20241.93001.95501.92001.95501.95503,949
29 Apr 20241.90001.94001.89001.92001.92002,891
26 Apr 20241.89001.89001.88501.89001.8900761
25 Apr 20241.89001.90001.86001.88001.88001,959
24 Apr 20242.00002.00001.68501.89001.890014,561
23 Apr 20241.99502.00001.90002.00002.0000641
22 Apr 20241.98501.98501.96501.98501.98501,350
19 Apr 20241.98501.98501.97501.97501.97501,202
18 Apr 20241.97501.99501.97501.98501.9850966
17 Apr 20241.95501.97501.95501.97501.97501,007
16 Apr 20241.97001.97001.95001.95501.95501,140
15 Apr 20241.96001.97001.95001.96001.96001,104
12 Apr 20241.98001.98001.96001.96001.96002,082
11 Apr 20241.99001.99001.99001.99001.9900720
10 Apr 20242.04002.05001.99002.00002.00004,884
09 Apr 20242.03002.04002.02002.04002.0400829
08 Apr 20242.04002.04002.03002.04002.0400130
05 Apr 20242.03002.04002.02002.03002.03001,009
04 Apr 20242.01002.04002.01002.01002.01004,464
03 Apr 20241.99001.99001.97001.98001.98002,738
02 Apr 20242.01002.01001.99001.99001.99003,590
28 Mar 20242.01002.02002.00002.02002.02001,761
27 Mar 20241.99002.00001.98002.00002.00002,262
26 Mar 20241.99202.00001.98001.98001.98001,657
25 Mar 20242.00002.01501.99001.99001.99002,165
22 Mar 20242.02002.02002.00002.00002.000087
21 Mar 20241.95602.01001.95602.01002.01007,579
20 Mar 20242.00502.00502.00502.00502.005017
19 Mar 20241.99602.01501.99602.01502.0150535
18 Mar 20242.01502.01502.00502.00502.0050432
15 Mar 20242.04502.04502.00502.00502.00501,894
14 Mar 20242.04002.06002.03502.03502.03501,151
13 Mar 20242.08002.08001.98202.05002.050022,708
12 Mar 20242.00002.08002.00002.08002.08003,075
11 Mar 20242.23002.23501.95202.00002.000012,219
08 Mar 20242.24002.26002.24002.24002.2400555
07 Mar 20242.25002.26002.23502.25002.25002,945
06 Mar 20242.24002.24502.23502.24002.2400561
05 Mar 20242.23502.23502.23502.23502.23502,423
04 Mar 20242.26002.27002.24002.24502.24509,817
01 Mar 20242.17502.25002.15002.25002.25006,922
29 Feb 20242.19002.19002.16002.18002.18003,456
28 Feb 20242.17002.18002.17002.18002.180060
27 Feb 20242.16002.17002.14002.17002.17001,618
26 Feb 20242.15002.15002.14502.15002.1500773
23 Feb 20242.14002.14002.14002.14002.14005
22 Feb 20242.14502.15002.13002.13002.13001,231
21 Feb 20242.14502.15502.14502.15502.15501,501
20 Feb 20242.14002.14502.14002.14502.1450446
19 Feb 20242.14002.14002.13502.13502.1350103
16 Feb 20242.12502.13502.12502.13502.1350795
15 Feb 20242.10502.11502.10002.11502.11501,210
14 Feb 20242.08502.09502.08502.09502.0950285
13 Feb 20242.06502.08502.06502.08502.08501,784
12 Feb 20242.04502.06502.04502.05502.05502,641
09 Feb 20242.05502.05502.03502.03502.03501,107
08 Feb 20242.06502.06502.05002.05002.05001,347
07 Feb 20242.08002.08002.06002.07002.0700798
06 Feb 20242.07002.07502.07002.07002.0700107
05 Feb 20242.10502.10502.06502.06502.06502,567
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...