Skip to main content
Deezer S.A. (EPA:DEEZR)
France flag France · Delayed Price · Currency is EUR
1.100
0.00 (0.00%)
Mar 9, 2026, 4:12 PM CET

Deezer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.091.111.091.101.10-7,201
Mar 6, 20261.111.111.101.101.10-7,476
Mar 5, 20261.101.111.101.101.10-1.35%8,321
Mar 4, 20261.111.121.101.121.121.36%7,742
Mar 3, 20261.111.121.101.101.10-0.45%9,848
Mar 2, 20261.101.131.101.111.11-1.34%10,348
Feb 27, 20261.131.131.121.121.12-2,047
Feb 26, 20261.141.141.121.121.12-0.44%3,067
Feb 25, 20261.131.141.111.131.130.45%4,233
Feb 24, 20261.141.151.121.121.12-2.61%6,923
Feb 23, 20261.141.161.121.151.151.77%18,827
Feb 20, 20261.111.131.111.131.130.89%5,914
Feb 19, 20261.131.141.121.121.12-3,819
Feb 18, 20261.131.151.121.121.12-15,454
Feb 17, 20261.141.141.121.121.12-1.32%1,380
Feb 16, 20261.121.161.121.141.14-21,545
Feb 13, 20261.141.141.131.141.140.44%995
Feb 12, 20261.151.151.131.131.13-1.74%1,756
Feb 11, 20261.131.151.131.151.152.22%6,608
Feb 10, 20261.121.131.121.131.130.45%2,434
Feb 9, 20261.101.121.101.121.121.82%9,351
Feb 6, 20261.111.141.101.101.10-1.79%6,607
Feb 5, 20261.101.131.101.121.120.90%2,016
Feb 4, 20261.161.171.111.111.11-3.48%12,016
Feb 3, 20261.171.191.141.151.15-1.71%35,208
Feb 2, 20261.131.171.121.171.174.46%14,983
Jan 30, 20261.131.141.121.121.12-1.32%1,614
Jan 29, 20261.121.141.101.141.142.71%22,255
Jan 28, 20261.111.111.101.111.11-1.34%3,762
Jan 27, 20261.131.131.111.121.12-5,894
Jan 26, 20261.161.161.121.121.12-2.61%6,562
Jan 23, 20261.121.151.121.151.153.60%6,374
Jan 22, 20261.071.111.061.111.113.74%9,879
Jan 21, 20261.051.071.041.071.071.90%5,659
Jan 20, 20261.071.071.051.051.05-0.94%2,667
Jan 19, 20261.071.101.061.061.06-2.75%7,229
Jan 16, 20261.121.121.071.091.09-1.80%7,546
Jan 15, 20261.131.161.111.111.11-0.89%9,392
Jan 14, 20261.111.121.091.121.121.82%3,575
Jan 13, 20261.121.121.091.101.10-0.90%5,977
Jan 12, 20261.121.141.111.111.11-1.77%4,652
Jan 9, 20261.131.141.121.131.130.44%1,251
Jan 8, 20261.131.151.131.131.13-1.32%3,709
Jan 7, 20261.141.141.101.141.14-0.87%9,755
Jan 6, 20261.131.161.121.151.151.32%6,938
Jan 5, 20261.161.171.121.141.14-0.87%13,715
Jan 2, 20261.141.151.141.151.150.44%3,097
Dec 31, 20251.151.171.141.141.14-0.87%4,618
Dec 30, 20251.161.181.151.151.15-14,999
Dec 29, 20251.151.181.141.151.15-17,940
Dec 24, 20251.101.151.071.151.155.02%22,190
Dec 23, 20251.011.111.011.101.107.35%43,351
Dec 22, 20251.021.031.001.021.020.99%4,996
Dec 19, 20251.001.020.981.011.012.02%9,371
Dec 18, 20251.031.030.980.990.99-3.88%14,171
Dec 17, 20251.031.041.021.031.030.49%5,013
Dec 16, 20251.031.041.021.031.03-0.97%943
Dec 15, 20251.071.071.011.041.04-1.90%10,133
Dec 12, 20251.041.061.031.061.061.93%3,754
Dec 11, 20251.021.041.011.041.042.99%4,059
Dec 10, 20251.021.021.001.011.01-0.50%3,021
Dec 9, 20251.011.020.991.011.01-7,068
Dec 8, 20251.031.041.011.011.01-1.46%4,550
Dec 5, 20251.011.031.011.031.031.99%3,399
Dec 4, 20251.081.101.001.011.01-4.29%40,679
Dec 3, 20251.031.121.031.051.052.44%30,714
Dec 2, 20251.061.061.031.031.03-2.38%4,695
Dec 1, 20251.101.101.051.051.05-3.67%15,858
Nov 28, 20251.111.171.091.091.09-5.22%19,858
Nov 27, 20250.951.260.951.151.1520.80%263,986
Nov 26, 20250.990.990.940.950.95-3.45%16,227
Nov 25, 20250.951.000.900.990.993.79%65,508
Nov 24, 20250.950.970.950.950.95-0.84%4,640
Nov 21, 20250.980.980.940.960.96-1.64%5,117
Nov 20, 20251.001.000.950.970.97-2.60%27,625
Nov 19, 20251.001.000.991.001.00-4,128
Nov 18, 20251.011.061.001.001.00-0.50%53,488
Nov 17, 20251.001.021.001.011.01-1,999
Nov 14, 20251.031.031.001.011.01-1.47%11,068
Nov 13, 20251.021.051.011.021.021.49%20,311
Nov 12, 20251.031.031.011.011.01-1.47%3,656
Nov 11, 20251.031.031.011.021.020.49%11,209
Nov 10, 20251.021.021.011.021.020.50%5,569
Nov 7, 20251.011.031.011.011.01-0.49%892
Nov 6, 20251.001.021.001.021.020.50%9,608
Nov 5, 20251.001.020.991.011.011.00%18,405
Nov 4, 20251.041.041.001.001.00-2.44%13,762
Nov 3, 20251.041.041.031.031.03-5,593
Oct 31, 20251.041.041.021.031.03-8,337
Oct 30, 20251.011.031.001.031.032.50%9,892
Oct 29, 20251.021.030.991.001.00-0.50%23,243
Oct 28, 20251.021.040.981.011.01-1.47%22,469
Oct 27, 20251.101.100.991.021.02-5.56%69,538
Oct 24, 20251.041.091.041.081.085.88%25,818
Oct 23, 20250.981.080.981.021.025.15%25,808
Oct 22, 20251.051.050.970.970.97-7.62%36,774
Oct 21, 20251.081.091.021.051.05-2.78%12,438
Oct 20, 20251.101.101.051.081.08-3.57%33,555
Oct 17, 20251.141.141.121.121.12-0.88%1,462
Oct 16, 20251.161.171.131.131.13-2.16%5,994