Skip to main content
Deezer S.A. (EPA:DEEZR)
France flag France · Delayed Price · Currency is EUR
1.100
-0.010 (-0.90%)
Apr 28, 2026, 5:35 PM CET

Deezer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.101.111.091.101.10-0.90%6,038
Apr 27, 20261.121.131.081.111.11-1.33%16,787
Apr 24, 20261.161.161.091.131.133.69%60,242
Apr 23, 20261.131.141.091.091.09-0.91%20,545
Apr 22, 20261.121.151.091.101.10-2.23%30,318
Apr 21, 20261.131.151.121.121.12-0.88%38,262
Apr 20, 20261.131.141.091.131.131.80%17,460
Apr 17, 20261.131.141.111.111.11-2.63%8,274
Apr 16, 20261.131.141.101.141.141.79%26,398
Apr 15, 20261.131.161.121.121.12-1.32%9,314
Apr 14, 20261.111.151.111.141.141.34%17,397
Apr 13, 20261.131.151.121.121.12-0.88%7,649
Apr 10, 20261.161.161.121.131.13-1.31%13,979
Apr 9, 20261.151.161.131.151.15-0.43%6,458
Apr 8, 20261.081.151.081.151.155.99%52,254
Apr 7, 20261.101.121.081.091.09-1.36%28,848
Apr 2, 20261.101.121.101.101.10-9,945
Apr 1, 20261.111.151.091.101.100.46%27,752
Mar 31, 20261.141.141.091.101.10-3.52%23,095
Mar 30, 20261.171.171.101.141.14-2.99%18,205
Mar 27, 20261.161.181.111.171.17-61,824
Mar 26, 20261.201.211.171.171.17-3.31%11,056
Mar 25, 20261.211.271.201.211.210.83%32,795
Mar 24, 20261.241.281.181.201.20-5.51%50,329
Mar 23, 20261.331.331.221.271.27-5.58%107,750
Mar 20, 20261.211.391.201.351.3513.98%228,156
Mar 19, 20261.161.261.151.181.187.27%437,273
Mar 18, 20261.111.121.101.101.10-1.79%2,708
Mar 17, 20261.101.121.101.121.120.90%13,784
Mar 16, 20261.101.111.081.111.11-25,636
Mar 13, 20261.111.111.101.111.110.91%1,672
Mar 12, 20261.101.111.101.101.10-0.90%4,012
Mar 11, 20261.091.111.091.111.110.91%6,293
Mar 10, 20261.111.111.101.101.10-8,583
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