Deezer S.A. (EPA:DEEZR)
France · Delayed Price · Currency is EUR 1.200
-0.020 (-1.64%)
Sep 2, 2025, 5:10 PM CET
Deezer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |