Skip to main content
logo
Deezer S.A. (EPA:DEEZR)
France flag France · Delayed Price · Currency is EUR
1.080
-0.020 (-1.82%)
Jun 23, 2026, 5:35 PM CET

Deezer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20261.101.101.091.10--8,541
Jun 22, 20261.101.101.071.101.10-25,723
Jun 19, 20261.101.101.081.101.100.92%6,915
Jun 18, 20261.101.101.071.091.09-0.46%14,266
Jun 17, 20261.101.101.081.101.10-17,161
Jun 16, 20261.091.101.091.101.10-3,040
Jun 15, 20261.101.101.091.101.10-0.45%10,421
Jun 12, 20261.111.111.091.101.10-13,202
Jun 11, 20261.101.101.091.101.10-10,529
Jun 10, 20261.091.101.091.101.100.46%8,972
Jun 9, 20261.091.101.081.101.101.86%8,173
Jun 8, 20261.081.091.081.081.08-0.46%8,486
Jun 5, 20261.091.101.081.081.08-1.82%7,610
Jun 4, 20261.091.101.091.101.101.38%14,265
Jun 3, 20261.091.101.081.091.09-1.36%4,680
Jun 2, 20261.081.101.071.101.101.85%46,318
Jun 1, 20261.101.111.081.081.08-4.00%60,866
May 29, 20261.111.131.101.131.132.74%34,095
May 28, 20261.121.131.101.101.10-2.67%42,512
May 27, 20261.101.131.101.131.131.35%9,125
May 26, 20261.121.121.111.111.11-1.33%2,310
May 25, 20261.131.131.111.131.130.90%6,833
May 22, 20261.101.131.101.121.12-0.45%25,198
May 21, 20261.141.141.111.121.12-1.75%9,645
May 20, 20261.131.141.101.141.14-18,731
May 19, 20261.131.141.131.141.14-2,867
May 18, 20261.141.141.121.141.140.88%6,112
May 15, 20261.131.131.111.131.130.89%14,162
May 14, 20261.121.121.101.121.121.36%11,164
May 13, 20261.121.131.101.111.11-0.90%36,803
May 12, 20261.141.141.121.121.12-1.33%3,261
May 11, 20261.141.141.111.131.13-0.88%11,061
May 8, 20261.141.141.141.141.14-0.87%8,549
May 7, 20261.141.151.131.151.15-14,640
May 6, 20261.131.151.121.151.151.77%26,527
May 5, 20261.151.151.121.131.13-1.74%13,617
May 4, 20261.121.151.091.151.152.68%34,282
Apr 30, 20261.111.121.091.121.12-0.44%16,061
Apr 29, 20261.101.131.101.131.132.27%13,193
Apr 28, 20261.101.111.091.101.10-0.90%6,038
Apr 27, 20261.121.131.081.111.11-1.33%16,787
Apr 24, 20261.161.161.091.131.133.69%60,242
Apr 23, 20261.131.141.091.091.09-0.91%20,545
Apr 22, 20261.121.151.091.101.10-2.23%30,318
Apr 21, 20261.131.151.121.121.12-0.88%38,262
Apr 20, 20261.131.141.091.131.131.80%17,460
Apr 17, 20261.131.141.111.111.11-2.63%8,274
Apr 16, 20261.131.141.101.141.141.79%26,398
Apr 15, 20261.131.161.121.121.12-1.32%9,314
Apr 14, 20261.111.151.111.141.141.34%17,397