Deezer S.A. (EPA:DEEZR)
France · Delayed Price · Currency is EUR 1.130
+0.045 (4.15%)
Apr 24, 2026, 1:47 PM CET
Deezer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 1.21 | 1.39 | 1.20 | 1.35 | 1.35 | 13.98% | 228,156 |
| Mar 19, 2026 | 1.16 | 1.26 | 1.15 | 1.18 | 1.18 | 7.27% | 437,273 |
| Mar 18, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 2,708 |
| Mar 17, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 13,784 |
| Mar 16, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | - | 25,636 |
| Mar 13, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 1,672 |
| Mar 12, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 4,012 |
| Mar 11, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 6,293 |
| Mar 10, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 8,583 |
| Mar 9, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | - | 7,201 |
| Mar 6, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 7,476 |
| Mar 5, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -1.35% | 8,321 |
| Mar 4, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.36% | 7,742 |
| Mar 3, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.45% | 9,848 |
| Mar 2, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -1.34% | 10,348 |
| Feb 27, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 2,047 |
| Feb 26, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.44% | 3,067 |
| Feb 25, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.45% | 4,233 |
| Feb 24, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 6,923 |
| Feb 23, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 18,827 |
| Feb 20, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 5,914 |
| Feb 19, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | - | 3,819 |
| Feb 18, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | - | 15,454 |
| Feb 17, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.32% | 1,380 |
| Feb 16, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | - | 21,545 |
| Feb 13, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.44% | 995 |
| Feb 12, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 1,756 |
| Feb 11, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 2.22% | 6,608 |