Deezer S.A. (EPA:DEEZR)
France · Delayed Price · Currency is EUR 1.160
+0.010 (0.86%)
Sep 26, 2025, 5:35 PM CET
Deezer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 3,735 |
| Sep 25, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 9,577 |
| Sep 24, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 2,225 |
| Sep 23, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 1,027 |
| Sep 22, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 7,736 |
| Sep 19, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 13,261 |
| Sep 18, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 17,398 |
| Sep 17, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 2,835 |
| Sep 16, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 2,916 |
| Sep 15, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 394 |
| Sep 12, 2025 | 1.17 | 1.19 | 1.13 | 1.18 | 1.18 | 1.72% | 16,182 |
| Sep 11, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 8,259 |
| Sep 10, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 22,861 |
| Sep 9, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 861 |
| Sep 8, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 5,828 |
| Sep 5, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 9,691 |
| Sep 4, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 2,273 |
| Sep 3, 2025 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 10,013 |
| Sep 2, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 1,523 |
| Sep 1, 2025 | 1.19 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 7,088 |
| Aug 29, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 2,481 |
| Aug 28, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 2,751 |
| Aug 27, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 6,930 |
| Aug 26, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 4,968 |
| Aug 25, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 3,725 |
| Aug 22, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 6,762 |
| Aug 21, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -3.25% | 11,469 |
| Aug 20, 2025 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 2.50% | 22,169 |
| Aug 19, 2025 | 1.21 | 1.25 | 1.19 | 1.20 | 1.20 | 1.69% | 18,828 |
| Aug 18, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 36,145 |
| Aug 15, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 8,736 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 9,971 |
| Aug 13, 2025 | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | 0.83% | 8,361 |
| Aug 12, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 4,113 |
| Aug 11, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | - | 16,279 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 19,018 |
| Aug 7, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 8,682 |
| Aug 6, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 6,591 |
| Aug 5, 2025 | 1.18 | 1.24 | 1.17 | 1.21 | 1.21 | 3.42% | 7,482 |
| Aug 4, 2025 | 1.24 | 1.24 | 1.15 | 1.17 | 1.17 | -5.65% | 26,639 |
| Aug 1, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | - | 5,668 |
| 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 |