Deezer S.A. (FRA:L0A)
Germany · Delayed Price · Currency is EUR 1.055
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:L0A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Apr 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -10.74% | - |
| Apr 14, 2026 | 1.09 | 1.21 | 1.09 | 1.21 | 1.21 | 12.56% | 1,570 |
| Apr 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Apr 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.83% | - |
| Apr 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -10.00% | - |
| Apr 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 8.49% | 20 |
| Apr 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.47% | - |
| Apr 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.31% | - |
| Mar 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Mar 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.33% | - |
| Mar 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.60% | - |
| Mar 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Mar 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.58% | - |
| Mar 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.61% | - |
| Mar 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.75% | - |
| Mar 20, 2026 | 1.15 | 1.34 | 1.15 | 1.34 | 1.34 | 26.54% | 17,875 |
| Mar 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.46% | - |
| Mar 18, 2026 | 1.06 | 1.14 | 1.06 | 1.14 | 1.14 | 8.57% | 1,606 |
| Mar 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Mar 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | - |
| Mar 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.96% | - |
| Mar 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | - |
| Mar 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | - |
| Mar 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| Mar 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Feb 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Feb 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.27% | - |
| Feb 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.76% | - |
| Feb 23, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 7.94% | 1,009 |
| Feb 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Feb 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.30% | - |
| Feb 18, 2026 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | 6.88% | 16,623 |
| Feb 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Feb 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | - |
| Feb 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Feb 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | - |