Deezer S.A. (EPA:DEEZR)
France · Delayed Price · Currency is EUR 1.175
-0.020 (-1.67%)
Aug 21, 2026, 4:01 PM CET
Deezer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.20 | 1.20 | 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 |
| Aug 13, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.43% | 27,071 |
| Aug 12, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.87% | 32,637 |
| Aug 11, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.43% | 20,471 |
| Aug 10, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 9,857 |
| Aug 7, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 5,495 |
| Aug 6, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -1.71% | 13,204 |
| Aug 5, 2026 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -0.85% | 48,236 |
| Aug 4, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 22,207 |
| Aug 3, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 35,986 |
| Jul 31, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | - | 15,440 |
| Jul 30, 2026 | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | -2.07% | 38,852 |
| Jul 29, 2026 | 1.15 | 1.26 | 1.15 | 1.21 | 1.21 | 7.56% | 338,556 |
| Jul 28, 2026 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 1.35% | 6,365 |
| Jul 27, 2026 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 10,808 |
| Jul 24, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 0.46% | 4,870 |
| Jul 23, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -1.35% | 6,025 |
| Jul 22, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 4,624 |
| Jul 21, 2026 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 2.33% | 40,143 |
| Jul 20, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 436 |
| Jul 17, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -2.27% | 17,040 |
| Jul 16, 2026 | 1.01 | 1.11 | 1.01 | 1.10 | 1.10 | 7.84% | 63,174 |
| Jul 15, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 5,946 |
| Jul 14, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 16,096 |
| Jul 13, 2026 | 1.07 | 1.08 | 1.01 | 1.06 | 1.06 | 4.95% | 32,334 |
| Jul 10, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 13,252 |
| Jul 9, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.48% | 18,208 |
| Jul 8, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.88% | 7,147 |
| Jul 7, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.39% | 6,897 |
| Jul 6, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 5,114 |
| Jul 3, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.46% | 2,646 |
| Jul 2, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -0.45% | 8,870 |
| Jul 1, 2026 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 11,656 |
| Jun 30, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 37,438 |
| Jun 29, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 4,358 |
| Jun 26, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.46% | 13,142 |
| Jun 25, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.45% | 1,491 |
| Jun 24, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 9,246 |
| Jun 23, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 24,291 |
| Jun 22, 2026 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | - | 25,723 |
| Jun 19, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 6,915 |
| Jun 18, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -0.46% | 14,266 |
| Jun 17, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 17,161 |
| Jun 16, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 3,040 |
| Jun 15, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.45% | 10,421 |