Deezer S.A. (FRA:L0A)
Germany · Delayed Price · Currency is EUR 1.265
+0.015 (1.20%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:L0A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | 790 |
| Oct 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21% | - |
| Oct 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | - |
| Oct 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | - |
| Oct 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | - |
| Oct 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22% | - |
| Oct 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.54% | - |
| Oct 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.68% | - |
| Oct 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.40% | - |
| Oct 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | - |
| Oct 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.05% | - |
| Oct 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.95% | - |
| Oct 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.84% | - |
| Oct 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.24% | - |
| Sep 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Sep 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Sep 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.28% | - |
| Sep 24, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 3.63% | 790 |
| Sep 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | - |
| Sep 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.65% | - |
| Sep 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.82% | - |
| Sep 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.66% | - |
| Sep 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | - |
| Sep 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Sep 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Sep 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.98% | - |
| Sep 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | - |
| Sep 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.70% | - |
| Sep 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.19% | - |
| Sep 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Sep 3, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 7.20% | - |
| Sep 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.31% | - |
| Aug 31, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Aug 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.89% | - |
| Aug 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Aug 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Aug 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | - |
| Aug 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.87% | - |
| Aug 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Aug 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Aug 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | - |