Skip to main content
logo
Deezer S.A. (EPA:DEEZR)
France flag France · Delayed Price · Currency is EUR
1.185
0.00 (0.00%)
Jul 31, 2026, 5:35 PM CET

Deezer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20261.201.201.161.191.19-15,440
Jul 30, 20261.211.211.151.191.19-2.07%38,852
Jul 29, 20261.151.261.151.211.217.56%338,556
Jul 28, 20261.111.131.091.131.131.35%6,365
Jul 27, 20261.111.111.081.111.110.91%10,808
Jul 24, 20261.101.111.101.101.100.46%4,870
Jul 23, 20261.111.111.071.101.10-1.35%6,025
Jul 22, 20261.091.111.091.111.110.91%4,624
Jul 21, 20261.071.111.071.101.102.33%40,143
Jul 20, 20261.081.081.071.081.08-436
Jul 17, 20261.091.101.061.081.08-2.27%17,040
Jul 16, 20261.011.111.011.101.107.84%63,174
Jul 15, 20261.051.051.011.021.02-2.86%5,946
Jul 14, 20261.061.061.031.051.05-0.94%16,096
Jul 13, 20261.071.081.011.061.064.95%32,334
Jul 10, 20261.041.061.011.011.01-3.81%13,252
Jul 9, 20261.051.051.031.051.050.48%18,208
Jul 8, 20261.071.081.051.051.05-1.88%7,147
Jul 7, 20261.091.091.061.071.07-1.39%6,897
Jul 6, 20261.081.091.071.081.08-0.92%5,114
Jul 3, 20261.091.091.081.091.09-0.46%2,646
Jul 2, 20261.101.101.081.101.10-0.45%8,870
Jul 1, 20261.101.101.061.101.100.92%11,656
Jun 30, 20261.101.101.081.091.09-0.91%37,438
Jun 29, 20261.101.101.091.101.10-4,358
Jun 26, 20261.101.101.091.101.100.46%13,142
Jun 25, 20261.091.101.091.101.10-0.45%1,491
Jun 24, 20261.071.101.071.101.101.85%9,246
Jun 23, 20261.101.121.081.081.08-1.82%24,291
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