Deezer S.A. (EPA:DEEZR)
France · Delayed Price · Currency is EUR 1.130
+0.005 (0.44%)
At close: Jan 9, 2026
Deezer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.44% | 1,251 |
| Jan 8, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -1.32% | 3,709 |
| Jan 7, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | -0.87% | 9,755 |
| Jan 6, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 1.32% | 6,938 |
| Jan 5, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 13,715 |
| Jan 2, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 3,097 |
| Dec 31, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 4,618 |
| Dec 30, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | - | 14,999 |
| Dec 29, 2025 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | - | 17,940 |
| Dec 24, 2025 | 1.10 | 1.15 | 1.07 | 1.15 | 1.15 | 5.02% | 22,190 |
| Dec 23, 2025 | 1.01 | 1.11 | 1.01 | 1.10 | 1.10 | 7.35% | 43,351 |
| Dec 22, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 4,996 |
| Dec 19, 2025 | 1.00 | 1.02 | 0.98 | 1.01 | 1.01 | 2.02% | 9,371 |
| Dec 18, 2025 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -3.88% | 14,171 |
| Dec 17, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 5,013 |
| Dec 16, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.97% | 943 |
| Dec 15, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -1.90% | 10,133 |
| Dec 12, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.93% | 3,754 |
| Dec 11, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 2.99% | 4,059 |
| Dec 10, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.50% | 3,021 |
| Dec 9, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 7,068 |
| Dec 8, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.46% | 4,550 |
| Dec 5, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.99% | 3,399 |
| Dec 4, 2025 | 1.08 | 1.10 | 1.00 | 1.01 | 1.01 | -4.29% | 40,679 |
| Dec 3, 2025 | 1.03 | 1.12 | 1.03 | 1.05 | 1.05 | 2.44% | 30,714 |
| Dec 2, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.38% | 4,695 |
| Dec 1, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 15,858 |
| Nov 28, 2025 | 1.11 | 1.17 | 1.09 | 1.09 | 1.09 | -5.22% | 19,858 |
| Nov 27, 2025 | 0.95 | 1.26 | 0.95 | 1.15 | 1.15 | 20.80% | 263,986 |
| Nov 26, 2025 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -3.45% | 16,227 |
| Nov 25, 2025 | 0.95 | 1.00 | 0.90 | 0.99 | 0.99 | 3.79% | 65,508 |
| Nov 24, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -0.84% | 4,640 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -1.64% | 5,117 |
| Nov 20, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.60% | 27,625 |
| Nov 19, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 4,128 |
| Nov 18, 2025 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | -0.50% | 53,488 |
| Nov 17, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,999 |
| Nov 14, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.47% | 11,068 |
| Nov 13, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 1.49% | 20,311 |
| Nov 12, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.47% | 3,656 |
| Nov 11, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.49% | 11,209 |
| Nov 10, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.50% | 5,569 |
| Nov 7, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.49% | 892 |
| Nov 6, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.50% | 9,608 |
| Nov 5, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 18,405 |
| Nov 4, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.44% | 13,762 |
| Nov 3, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 5,593 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 8,337 |
| Oct 30, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 2.50% | 9,892 |
| Oct 29, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -0.50% | 23,243 |