Deezer S.A. (EPA:DEEZR)
France · Delayed Price · Currency is EUR 1.315
+0.005 (0.38%)
Oct 22, 2026, 5:35 PM CEST
Deezer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.38% | 9,491 |
| Oct 21, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 31,288 |
| Oct 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | 2,055 |
| Oct 19, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 15,785 |
| Oct 16, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.39% | 5,121 |
| Oct 15, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 6,352 |
| Oct 14, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 4,698 |
| Oct 13, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 7,575 |
| Oct 12, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | -3.70% | 17,390 |
| Oct 9, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 28,872 |
| Oct 8, 2026 | 1.35 | 1.40 | 1.32 | 1.35 | 1.35 | -0.74% | 75,563 |
| Oct 7, 2026 | 1.31 | 1.39 | 1.30 | 1.36 | 1.36 | 4.21% | 90,186 |
| Oct 6, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 17,344 |
| Oct 5, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 58,872 |
| Oct 2, 2026 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | 3.60% | 28,225 |
| Oct 1, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 17,045 |
| Sep 30, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.19% | 15,280 |
| Sep 29, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.56% | 4,313 |
| Sep 28, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -1.15% | 16,764 |
| Sep 25, 2026 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 7,359 |
| Sep 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 6,041 |
| Sep 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | 3,953 |
| Sep 22, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 10,770 |
| Sep 21, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.39% | 16,676 |
| Sep 18, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.39% | 19,661 |
| Sep 17, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.39% | 18,268 |
| Sep 16, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 10,586 |
| Sep 15, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 6,174 |
| Sep 14, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -3.82% | 43,933 |
| Sep 11, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -1.50% | 18,596 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.28 | 1.33 | 1.33 | 0.76% | 14,750 |
| Sep 9, 2026 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | 24,593 |
| Sep 8, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 36,782 |
| Sep 7, 2026 | 1.27 | 1.35 | 1.25 | 1.34 | 1.34 | 4.69% | 75,424 |
| Sep 4, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 22,752 |
| Sep 3, 2026 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -2.64% | 34,258 |
| Sep 2, 2026 | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | 1.92% | 63,910 |
| Sep 1, 2026 | 1.27 | 1.35 | 1.19 | 1.30 | 1.30 | 6.56% | 262,268 |
| Aug 31, 2026 | 1.18 | 1.25 | 1.17 | 1.22 | 1.22 | 4.27% | 179,796 |
| Aug 28, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 316 |
| Aug 27, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.43% | 4,898 |
| Aug 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | 2,604 |
| Aug 25, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 44,295 |
| Aug 24, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.28% | 25,233 |
| Aug 21, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 11,840 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.45% | 7,366 |
| Aug 19, 2026 | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | 0.41% | 18,288 |
| Aug 18, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.41% | 13,103 |
| Aug 17, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 1.25% | 21,183 |
| Aug 14, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 18,275 |