Deezer S.A. (EPA:DEEZR)
France · Delayed Price · Currency is EUR 1.085
-0.015 (-1.36%)
Jun 3, 2026, 2:44 PM CET
Deezer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | - | -1.36% | 50 |
| Jun 2, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 46,318 |
| Jun 1, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -4.00% | 60,866 |
| May 29, 2026 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 2.74% | 34,095 |
| May 28, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.67% | 42,512 |
| May 27, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.35% | 9,125 |
| May 26, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.33% | 2,310 |
| May 25, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.90% | 6,833 |
| May 22, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | -0.45% | 25,198 |
| May 21, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 9,645 |
| May 20, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | - | 18,731 |
| May 19, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 2,867 |
| May 18, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 6,112 |
| May 15, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 14,162 |
| May 14, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 1.36% | 11,164 |
| May 13, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.90% | 36,803 |
| May 12, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.33% | 3,261 |
| May 11, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 11,061 |
| May 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 8,549 |
| May 7, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 14,640 |
| May 6, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 26,527 |
| May 5, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 13,617 |
| May 4, 2026 | 1.12 | 1.15 | 1.09 | 1.15 | 1.15 | 2.68% | 34,282 |
| Apr 30, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | -0.44% | 16,061 |
| Apr 29, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.27% | 13,193 |
| Apr 28, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 6,038 |
| Apr 27, 2026 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | -1.33% | 16,787 |
| Apr 24, 2026 | 1.16 | 1.16 | 1.09 | 1.13 | 1.13 | 3.69% | 60,242 |
| Apr 23, 2026 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -0.91% | 20,545 |
| Apr 22, 2026 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -2.23% | 30,318 |
| Apr 21, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 38,262 |
| Apr 20, 2026 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | 1.80% | 17,460 |
| Apr 17, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 8,274 |
| Apr 16, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 26,398 |
| Apr 15, 2026 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -1.32% | 9,314 |
| Apr 14, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 1.34% | 17,397 |
| Apr 13, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 7,649 |
| Apr 10, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.31% | 13,979 |
| Apr 9, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | -0.43% | 6,458 |
| Apr 8, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 5.99% | 52,254 |
| Apr 7, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -1.36% | 28,848 |
| Apr 2, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 9,945 |
| Apr 1, 2026 | 1.11 | 1.15 | 1.09 | 1.10 | 1.10 | 0.46% | 27,752 |
| Mar 31, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -3.52% | 23,095 |
| Mar 30, 2026 | 1.17 | 1.17 | 1.10 | 1.14 | 1.14 | -2.99% | 18,205 |
| Mar 27, 2026 | 1.16 | 1.18 | 1.11 | 1.17 | 1.17 | - | 61,824 |
| Mar 26, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -3.31% | 11,056 |
| Mar 25, 2026 | 1.21 | 1.27 | 1.20 | 1.21 | 1.21 | 0.83% | 32,795 |
| Mar 24, 2026 | 1.24 | 1.28 | 1.18 | 1.20 | 1.20 | -5.51% | 50,329 |
| Mar 23, 2026 | 1.33 | 1.33 | 1.22 | 1.27 | 1.27 | -5.58% | 107,750 |