Skip to main content
logo
Deezer S.A. (FRA:L0A)
Germany flag Germany · Delayed Price · Currency is EUR
1.070
-0.010 (-0.93%)
Last updated: Feb 20, 2026, 8:02 AM CET

Deezer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20261.071.071.071.071.07-0.93%-
Feb 19, 20261.081.081.081.081.08-7.30%-
Feb 18, 20261.071.171.071.171.176.88%16,623
Feb 17, 20261.091.091.091.091.090.93%-
Feb 16, 20261.081.081.081.081.08-0.46%-
Feb 13, 20261.091.091.091.091.09-0.46%-
Feb 12, 20261.091.091.091.091.091.40%-
Feb 11, 20261.081.081.081.081.081.42%-
Feb 10, 20261.061.061.061.061.060.47%-
Feb 9, 20261.061.061.061.061.06-1.40%-
Feb 6, 20261.071.071.071.071.07-0.47%-
Feb 5, 20261.081.081.081.081.08-3.15%-
Feb 4, 20261.111.111.111.111.11--
Feb 3, 20261.111.111.111.111.11-6.33%-
Feb 2, 20261.071.191.071.191.1911.27%1,000
Jan 30, 20261.071.071.071.071.071.43%-
Jan 29, 20261.051.051.051.051.05-1.87%-
Jan 28, 20261.071.071.071.071.07-0.47%-
Jan 27, 20261.081.081.081.081.08--
Jan 26, 20261.081.081.081.081.082.38%-
Jan 23, 20261.051.051.051.051.054.48%-
Jan 22, 20261.011.011.011.011.010.50%-
Jan 21, 20261.001.001.001.001.00-0.99%-
Jan 20, 20261.011.011.011.011.01-2.88%-
Jan 19, 20261.041.041.041.041.04-1.89%-
Jan 16, 20261.061.061.061.061.06-7.42%-
Jan 15, 20261.061.151.061.151.159.57%6,879
Jan 14, 20261.051.051.051.051.05-7.11%-
Jan 13, 20261.061.131.061.131.134.17%1,694
Jan 12, 20261.081.081.081.081.08-9.24%-
Jan 9, 20261.081.191.081.191.1911.21%1,700
Jan 8, 20261.071.071.071.071.07-2.73%-
Jan 7, 20261.101.101.101.101.101.85%-
Jan 6, 20261.081.081.081.081.08-1.37%-
Jan 5, 20261.101.101.101.101.100.46%-
Jan 2, 20261.091.091.091.091.09-9.92%-
Dec 30, 20251.111.221.111.211.21-0.82%56
Dec 29, 20251.081.231.081.221.2225.77%6,115
Dec 23, 20250.961.130.960.970.971.04%1,637
Dec 22, 20250.960.960.960.960.96-9.43%-
Dec 19, 20250.951.060.951.061.06-2,709
Dec 18, 20250.971.070.971.061.069.73%2,763
Dec 17, 20250.970.970.970.970.97--
Dec 16, 20250.970.970.970.970.97-2.62%-
Dec 15, 20250.990.990.990.990.990.61%-
Dec 12, 20250.990.990.990.990.993.14%-
Dec 11, 20250.960.960.960.960.960.63%-
Dec 10, 20250.950.950.950.950.95-10.80%-
Dec 9, 20250.961.070.961.071.0710.71%1,487
Dec 8, 20250.960.960.960.960.960.21%-