Skip to main content
logo
Deezer S.A. (FRA:L0A)
Germany flag Germany · Delayed Price · Currency is EUR
1.035
-0.015 (-1.43%)
Last updated: Jun 3, 2026, 8:04 AM CET

FRA:L0A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261.051.051.051.051.05-9.09%-
Jun 1, 20261.071.161.071.161.169.48%742
May 29, 20261.061.061.061.061.06-0.94%-
May 28, 20261.071.071.071.071.070.47%-
May 27, 20261.061.061.061.061.06-0.47%-
May 26, 20261.071.071.071.071.070.95%-
May 25, 20261.061.061.061.061.06-0.47%-
May 22, 20261.061.061.061.061.060.47%-
May 21, 20261.061.061.061.061.06-2.31%-
May 20, 20261.081.081.081.081.08--
May 19, 20261.081.081.081.081.081.89%-
May 18, 20261.061.061.061.061.061.44%-
May 15, 20261.051.051.051.051.05-1.42%-
May 14, 20261.061.061.061.061.06-0.93%-
May 13, 20261.071.071.071.071.070.47%-
May 12, 20261.071.071.071.071.07-1.84%-
May 11, 20261.091.091.091.091.09--
May 8, 20261.091.091.091.091.09-0.46%-
May 7, 20261.091.091.091.091.091.40%-
May 6, 20261.081.081.081.081.08-1.38%-
May 5, 20261.091.091.091.091.092.83%-
May 4, 20261.061.061.061.061.06--
Apr 30, 20261.061.061.061.061.061.44%-
Apr 29, 20261.051.051.051.051.05-9.52%-
Apr 28, 20261.071.161.071.161.168.96%296
Apr 27, 20261.061.061.061.061.060.47%-
Apr 24, 20261.061.061.061.061.06--
Apr 23, 20261.061.061.061.061.06-10.21%-
Apr 22, 20261.071.181.071.181.189.30%500
Apr 21, 20261.081.081.081.081.081.42%-
Apr 20, 20261.061.061.061.061.06-2.30%-
Apr 17, 20261.091.091.091.091.090.46%-
Apr 16, 20261.081.081.081.081.08--
Apr 15, 20261.081.081.081.081.08-10.74%-
Apr 14, 20261.091.211.091.211.2112.56%1,570
Apr 13, 20261.081.081.081.081.08-0.92%-
Apr 10, 20261.091.091.091.091.09--
Apr 9, 20261.091.091.091.091.094.83%-
Apr 8, 20261.041.041.041.041.04-10.00%-
Apr 7, 20261.151.151.151.151.158.49%20
Apr 2, 20261.061.061.061.061.060.47%-
Apr 1, 20261.061.061.061.061.06-2.31%-
Mar 31, 20261.081.081.081.081.08-2.70%-
Mar 30, 20261.111.111.111.111.11-1.33%-
Mar 27, 20261.131.131.131.131.13-2.60%-
Mar 26, 20261.161.161.161.161.160.87%-
Mar 25, 20261.151.151.151.151.15-4.58%-
Mar 24, 20261.201.201.201.201.20-6.61%-
Mar 23, 20261.291.291.291.291.29-3.75%-
Mar 20, 20261.151.341.151.341.3426.54%17,875