Deezer S.A. (FRA:L0A)
Germany · Delayed Price · Currency is EUR 1.070
-0.030 (-2.73%)
At close: Jan 8, 2026
Deezer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.08 | 1.19 | 1.08 | 1.19 | 1.19 | 11.21% | 1,700 |
| Jan 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Jan 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Jan 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.37% | - |
| Jan 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | - |
| Jan 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -9.92% | - |
| Dec 30, 2025 | 1.11 | 1.22 | 1.11 | 1.21 | 1.21 | -0.82% | 56 |
| Dec 29, 2025 | 1.08 | 1.23 | 1.08 | 1.22 | 1.22 | 25.77% | 6,115 |
| Dec 23, 2025 | 0.96 | 1.13 | 0.96 | 0.97 | 0.97 | 1.04% | 1,637 |
| Dec 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -9.43% | - |
| Dec 19, 2025 | 0.95 | 1.06 | 0.95 | 1.06 | 1.06 | - | 2,709 |
| Dec 18, 2025 | 0.97 | 1.07 | 0.97 | 1.06 | 1.06 | 9.73% | 2,763 |
| Dec 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.62% | - |
| Dec 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.61% | - |
| Dec 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.14% | - |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.63% | - |
| Dec 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -10.80% | - |
| Dec 9, 2025 | 0.96 | 1.07 | 0.96 | 1.07 | 1.07 | 10.71% | 1,487 |
| Dec 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.21% | - |
| Dec 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.88% | - |
| Dec 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -22.73% | - |
| Dec 3, 2025 | 0.97 | 1.32 | 0.97 | 1.32 | 1.32 | 33.33% | 2,000 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -15.74% | - |
| Dec 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 14.08% | 150 |
| Nov 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 14.44% | - |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.32% | - |
| Nov 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| Nov 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Nov 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.96% | - |
| Nov 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.95% | - |
| Nov 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -12.63% | - |
| Nov 18, 2025 | 0.96 | 1.09 | 0.96 | 1.09 | 1.09 | 13.49% | 2,593 |
| Nov 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -10.23% | - |
| Nov 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 10.94% | - |
| Nov 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.42% | - |
| Nov 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -10.65% | - |
| Nov 11, 2025 | 0.96 | 1.07 | 0.96 | 1.07 | 1.07 | 0.47% | 125 |
| Nov 10, 2025 | 0.96 | 1.07 | 0.96 | 1.07 | 1.07 | 11.87% | 1,289 |
| Nov 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.83% | - |
| Nov 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Nov 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.26% | - |
| Nov 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | - |
| Nov 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -10.05% | - |
| Oct 31, 2025 | 0.97 | 1.09 | 0.97 | 1.09 | 1.09 | 15.43% | 1,254 |
| Oct 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Oct 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.26% | - |
| Oct 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.17% | - |
| Oct 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.59% | - |