Deezer S.A. (FRA:L0A)
Germany · Delayed Price · Currency is EUR 1.035
+0.005 (0.49%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:L0A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | - |
| Jun 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | - |
| Jun 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.47% | - |
| Jun 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.45% | - |
| Jun 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | - |
| Jun 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | - |
| Jun 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.96% | - |
| Jun 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.46% | - |
| Jun 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | - |
| Jun 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | - |
| Jun 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | - |
| Jun 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.13% | - |
| Jun 4, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 5.31% | 5,000 |
| Jun 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.43% | - |
| Jun 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -9.09% | - |
| Jun 1, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 9.48% | 742 |
| May 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.94% | - |
| May 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | - |
| May 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| May 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.95% | - |
| May 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| May 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.47% | - |
| May 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.31% | - |
| May 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| May 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.44% | - |
| May 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.42% | - |
| May 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| May 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | - |
| May 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.84% | - |
| May 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| May 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | - |
| May 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.38% | - |
| May 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| May 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.44% | - |
| Apr 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -9.52% | - |
| Apr 28, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 8.96% | 296 |
| Apr 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.47% | - |
| Apr 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -10.21% | - |
| Apr 22, 2026 | 1.07 | 1.18 | 1.07 | 1.18 | 1.18 | 9.30% | 500 |
| Apr 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.42% | - |
| Apr 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.30% | - |
| Apr 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | - |