Deezer S.A. (EPA:DEEZR)
France · Delayed Price · Currency is EUR 1.250
+0.010 (0.81%)
Aug 1, 2025, 4:20 PM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 22,916 |
| Jul 30, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 7,153 |
| Jul 29, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 10,020 |
| Jul 28, 2025 | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 25,394 |
| Jul 25, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 3.25% | 33,948 |
| Jul 24, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 1,127 |
| Jul 23, 2025 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 7,599 |
| Jul 22, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 5,608 |
| Jul 21, 2025 | 1.23 | 1.25 | 1.18 | 1.24 | 1.24 | 3.33% | 21,309 |
| Jul 18, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 9,736 |
| Jul 17, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 4,958 |
| Jul 16, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 1,168 |
| Jul 15, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 1.65% | 5,525 |
| Jul 14, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 1,580 |
| Jul 11, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 7,143 |
| Jul 10, 2025 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 9,716 |
| Jul 9, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 3,332 |
| Jul 8, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 6,390 |
| Jul 7, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 4,027 |
| Jul 4, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 1,780 |
| Jul 3, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 1.60% | 22,832 |
| Jul 2, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 2,877 |
| Jul 1, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 9,648 |
| Jun 30, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 7,657 |
| Jun 27, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 7,156 |
| Jun 26, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 6,054 |
| Jun 25, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 2,195 |
| Jun 24, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 3,674 |
| Jun 23, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 2,176 |
| Jun 20, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 7,362 |
| Jun 19, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 27,891 |
| Jun 18, 2025 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -1.60% | 16,306 |
| Jun 17, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 7,922 |
| Jun 16, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | - | 2,144 |
| Jun 13, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 10,070 |
| Jun 12, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | - | 20,420 |
| Jun 11, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | - | 18,605 |
| Jun 10, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | - | 5,927 |
| Jun 9, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | - | 1,852 |
| Jun 6, 2025 | 1.26 | 1.31 | 1.25 | 1.27 | 1.27 | 0.79% | 25,748 |
| Jun 5, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 4,125 |
| Jun 4, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | - | 3,609 |
| Jun 3, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | 2,718 |
| Jun 2, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -2.31% | 9,605 |
| May 30, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 5,061 |
| May 29, 2025 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -3.01% | 9,289 |
| May 28, 2025 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | 2.31% | 12,651 |
| May 27, 2025 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 12,346 |
| May 26, 2025 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -3.05% | 12,195 |
| May 23, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 4,190 |