Deezer S.A. (EPA:DEEZR)
France
· Delayed Price · Currency is EUR 1.025
+0.020 (1.99%)
At close: Dec 5, 2025
Deezer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.99% | 3,399 |
| Dec 4, 2025 | 1.08 | 1.10 | 1.00 | 1.01 | 1.01 | -4.29% | 40,679 |
| Dec 3, 2025 | 1.03 | 1.12 | 1.03 | 1.05 | 1.05 | 2.44% | 30,714 |
| Dec 2, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.38% | 4,695 |
| Dec 1, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 15,858 |
| Nov 28, 2025 | 1.11 | 1.17 | 1.09 | 1.09 | 1.09 | -5.22% | 19,858 |
| Nov 27, 2025 | 0.95 | 1.26 | 0.95 | 1.15 | 1.15 | 20.80% | 263,986 |
| Nov 26, 2025 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -3.45% | 16,227 |
| Nov 25, 2025 | 0.95 | 1.00 | 0.90 | 0.99 | 0.99 | 3.79% | 65,508 |
| Nov 24, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -0.84% | 4,640 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -1.64% | 5,117 |
| Nov 20, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -2.60% | 27,625 |
| Nov 19, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 4,128 |
| Nov 18, 2025 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | -0.50% | 53,488 |
| Nov 17, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,999 |
| Nov 14, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.47% | 11,068 |
| Nov 13, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 1.49% | 20,311 |
| Nov 12, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.47% | 3,656 |
| Nov 11, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.49% | 11,209 |
| Nov 10, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.50% | 5,569 |
| Nov 7, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.49% | 892 |
| Nov 6, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.50% | 9,608 |
| Nov 5, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 18,405 |
| Nov 4, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.44% | 13,762 |
| Nov 3, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 5,593 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 8,337 |
| Oct 30, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 2.50% | 9,892 |
| Oct 29, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -0.50% | 23,243 |
| Oct 28, 2025 | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | -1.47% | 22,469 |
| Oct 27, 2025 | 1.10 | 1.10 | 0.99 | 1.02 | 1.02 | -5.56% | 69,538 |
| Oct 24, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 5.88% | 25,818 |
| Oct 23, 2025 | 0.98 | 1.08 | 0.98 | 1.02 | 1.02 | 5.15% | 25,808 |
| Oct 22, 2025 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -7.62% | 36,774 |
| Oct 21, 2025 | 1.08 | 1.09 | 1.02 | 1.05 | 1.05 | -2.78% | 12,438 |
| Oct 20, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -3.57% | 33,555 |
| Oct 17, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 1,462 |
| Oct 16, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -2.16% | 5,994 |
| Oct 15, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 2.21% | 12,747 |
| Oct 14, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 10,638 |
| Oct 13, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.30% | 11,064 |
| Oct 10, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.43% | 47,776 |
| Oct 9, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 1.31% | 3,326 |
| Oct 8, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.72% | 13,532 |
| Oct 7, 2025 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 2.64% | 4,866 |
| Oct 6, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -2.58% | 16,812 |
| Oct 3, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 25,652 |
| Oct 2, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.86% | 9,341 |
| Oct 1, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.43% | 21,728 |
| Sep 30, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.43% | 17,574 |
| Sep 29, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.43% | 11,029 |