Deezer S.A. (EPA:DEEZR)
France · Delayed Price · Currency is EUR 1.025
+0.005 (0.49%)
Nov 3, 2025, 5:08 PM CET
Deezer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 5,593 |
| Oct 31, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | - | 8,337 |
| Oct 30, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 9,892 |
| Oct 29, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | - | 23,243 |
| Oct 28, 2025 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 22,469 |
| Oct 27, 2025 | 1.10 | 1.10 | 0.99 | 1.02 | 1.02 | -5.56% | 69,538 |
| Oct 24, 2025 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 5.88% | 25,818 |
| Oct 23, 2025 | 0.98 | 1.08 | 0.98 | 1.02 | 1.02 | 5.15% | 25,808 |
| Oct 22, 2025 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -7.62% | 36,774 |
| Oct 21, 2025 | 1.08 | 1.09 | 1.01 | 1.05 | 1.05 | -2.78% | 12,438 |
| Oct 20, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -3.57% | 33,555 |
| Oct 17, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 1,462 |
| Oct 16, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 5,994 |
| Oct 15, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 2.65% | 12,747 |
| Oct 14, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 10,638 |
| Oct 13, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 11,064 |
| Oct 10, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 47,776 |
| Oct 9, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 3,326 |
| Oct 8, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 13,532 |
| Oct 7, 2025 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | 4,866 |
| Oct 6, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -2.56% | 16,812 |
| Oct 3, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 25,652 |
| Oct 2, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 9,341 |
| Oct 1, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 21,728 |
| Sep 30, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 17,574 |
| Sep 29, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 11,029 |
| 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 |