Deezer S.A. (FRA:L0A)
Germany · Delayed Price · Currency is EUR 1.010
+0.038 (3.91%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:L0A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.91% | - |
| Jul 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.62% | - |
| Jul 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| Jul 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Jul 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.39% | - |
| Jul 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.46% | - |
| Jul 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.49% | - |
| Jul 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | - |
| Jul 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.47% | - |
| Jul 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Jul 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.97% | - |
| Jun 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| 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 | - | - |