Deezer S.A. (FRA:L0A)
Germany · Delayed Price · Currency is EUR 1.175
+0.145 (14.08%)
Last updated: Dec 1, 2025, 8:11 AM CET
Deezer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.70% | - |
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.65% | - |
| Oct 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.75% | - |
| Oct 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.23% | - |
| Oct 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Oct 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.71% | - |
| Oct 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.27% | - |
| Oct 15, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Oct 14, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | - |
| Oct 13, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| Oct 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Oct 8, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.23% | - |
| Oct 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.69% | - |
| Oct 6, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Oct 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Oct 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Oct 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Sep 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Sep 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Sep 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Sep 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Sep 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |