Deezer S.A. (FRA:L0A)
Germany · Delayed Price · Currency is EUR 1.125
-0.030 (-2.60%)
At close: Mar 27, 2026
FRA:L0A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.60% | - |
| Mar 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Mar 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.58% | - |
| Mar 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.61% | - |
| Mar 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.75% | - |
| Mar 20, 2026 | 1.15 | 1.34 | 1.15 | 1.34 | 1.34 | 26.54% | 17,875 |
| Mar 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.46% | - |
| Mar 18, 2026 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 8.57% | 1,606 |
| Mar 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | - |
| Mar 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.96% | - |
| Mar 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | - |
| Mar 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | - |
| Mar 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| Mar 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Feb 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Feb 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.27% | - |
| Feb 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.76% | - |
| Feb 23, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 7.94% | 1,009 |
| Feb 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Feb 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.30% | - |
| Feb 18, 2026 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | 6.88% | 16,623 |
| Feb 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Feb 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | - |
| Feb 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Feb 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | - |
| Feb 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.42% | - |
| Feb 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.47% | - |
| Feb 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.40% | - |
| Feb 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Feb 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.15% | - |
| Feb 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Feb 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -6.33% | - |
| Feb 2, 2026 | 1.07 | 1.19 | 1.07 | 1.19 | 1.19 | 11.27% | 1,000 |
| Jan 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.43% | - |
| Jan 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Jan 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Jan 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jan 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.38% | - |
| Jan 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.48% | - |
| Jan 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | - |
| Jan 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jan 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Jan 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |