Deezer S.A. (FRA:L0A)
Germany · Delayed Price · Currency is EUR 1.125
-0.005 (-0.44%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:L0A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Aug 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Aug 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Aug 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | - |
| Aug 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.11% | - |
| Aug 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.90% | - |
| Aug 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Jul 31, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Jul 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 9.09% | - |
| Jul 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Jul 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.42% | - |
| Jul 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.43% | - |
| Jul 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | - |
| Jul 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | - |
| Jul 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Jul 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Jul 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| 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% | - |