Deezer S.A. (EPA:DEEZR)
France · Delayed Price · Currency is EUR 1.130
+0.010 (0.89%)
At close: Feb 20, 2026
Deezer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 5,914 |
| Feb 19, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | - | 3,819 |
| Feb 18, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | - | 15,454 |
| Feb 17, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.32% | 1,380 |
| Feb 16, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | - | 21,545 |
| Feb 13, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.44% | 995 |
| Feb 12, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 1,756 |
| Feb 11, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 2.22% | 6,608 |
| Feb 10, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.45% | 2,434 |
| Feb 9, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 9,351 |
| Feb 6, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 6,607 |
| Feb 5, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 2,016 |
| Feb 4, 2026 | 1.16 | 1.17 | 1.11 | 1.11 | 1.11 | -3.48% | 12,016 |
| Feb 3, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 35,208 |
| Feb 2, 2026 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 14,983 |
| Jan 30, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.32% | 1,614 |
| Jan 29, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 2.71% | 22,255 |
| Jan 28, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -1.34% | 3,762 |
| Jan 27, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 5,894 |
| Jan 26, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 6,562 |
| Jan 23, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.60% | 6,374 |
| Jan 22, 2026 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | 3.74% | 9,879 |
| Jan 21, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 5,659 |
| Jan 20, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 2,667 |
| Jan 19, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 7,229 |
| Jan 16, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 7,546 |
| Jan 15, 2026 | 1.13 | 1.16 | 1.11 | 1.11 | 1.11 | -0.89% | 9,392 |
| Jan 14, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 3,575 |
| Jan 13, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 5,977 |
| Jan 12, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 4,652 |
| 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 |