Deezer SA DEEZR
EURONEXT · France · Technology Services
€1.250.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.25 | -1.19% | €1.26 | €1.26 | €1.25 | 15.28K |
| 2026-09-29 | €1.26 | -1.56% | €1.29 | €1.29 | €1.25 | 4.31K |
| 2026-09-28 | €1.28 | -1.15% | €1.30 | €1.30 | €1.26 | 16.76K |
| 2026-09-25 | €1.30 | +1.56% | €1.28 | €1.30 | €1.26 | 7.36K |
| 2026-09-24 | €1.28 | -0.78% | €1.28 | €1.28 | €1.28 | 6.04K |
| 2026-09-23 | €1.29 | -0.39% | €1.28 | €1.29 | €1.28 | 3.95K |
| 2026-09-22 | €1.29 | 0.00% | €1.29 | €1.32 | €1.28 | 10.77K |
| 2026-09-21 | €1.29 | +0.39% | €1.29 | €1.29 | €1.28 | 16.68K |
| 2026-09-18 | €1.29 | +0.39% | €1.29 | €1.29 | €1.26 | 19.66K |
| 2026-09-17 | €1.28 | +0.39% | €1.28 | €1.28 | €1.27 | 18.27K |
| 2026-09-16 | €1.28 | +2.40% | €1.25 | €1.28 | €1.25 | 10.59K |
| 2026-09-15 | €1.25 | -0.79% | €1.26 | €1.26 | €1.25 | 6.17K |
| 2026-09-14 | €1.26 | -3.82% | €1.31 | €1.31 | €1.25 | 43.93K |
| 2026-09-11 | €1.31 | -1.50% | €1.33 | €1.33 | €1.28 | 18.60K |
| 2026-09-10 | €1.33 | +0.76% | €1.33 | €1.33 | €1.28 | 14.75K |
| 2026-09-09 | €1.32 | -0.75% | €1.32 | €1.34 | €1.28 | 24.59K |
| 2026-09-08 | €1.33 | -0.75% | €1.34 | €1.34 | €1.31 | 36.78K |
| 2026-09-07 | €1.34 | +4.69% | €1.27 | €1.35 | €1.25 | 75.42K |
| 2026-09-04 | €1.28 | -0.78% | €1.29 | €1.29 | €1.26 | 22.75K |
| 2026-09-03 | €1.29 | -2.64% | €1.32 | €1.33 | €1.28 | 34.26K |
| 2026-09-02 | €1.33 | +1.92% | €1.32 | €1.34 | €1.28 | 63.91K |
| 2026-09-01 | €1.30 | +6.56% | €1.27 | €1.35 | €1.19 | 262.27K |
| 2026-08-31 | €1.22 | +4.27% | €1.18 | €1.25 | €1.17 | 179.80K |
| 2026-08-28 | €1.17 | 0.00% | €1.18 | €1.18 | €1.17 | 316 |
| 2026-08-27 | €1.17 | +0.43% | €1.16 | €1.17 | €1.16 | 4.90K |
| 2026-08-26 | €1.16 | +0.43% | €1.16 | €1.17 | €1.16 | 2.60K |
| 2026-08-25 | €1.16 | -2.52% | €1.20 | €1.20 | €1.16 | 44.30K |
| 2026-08-24 | €1.19 | +1.28% | €1.17 | €1.20 | €1.17 | 25.23K |
| 2026-08-21 | €1.17 | -1.67% | €1.20 | €1.20 | €1.17 | 11.84K |
| 2026-08-20 | €1.20 | -2.45% | €1.22 | €1.22 | €1.20 | 7.37K |
| 2026-08-19 | €1.23 | +0.41% | €1.22 | €1.23 | €1.18 | 18.29K |
| 2026-08-18 | €1.22 | +0.41% | €1.21 | €1.22 | €1.20 | 13.10K |
| 2026-08-17 | €1.22 | +1.25% | €1.20 | €1.22 | €1.18 | 21.18K |
| 2026-08-14 | €1.20 | +2.56% | €1.17 | €1.20 | €1.17 | 18.28K |
| 2026-08-13 | €1.17 | +0.43% | €1.17 | €1.17 | €1.15 | 27.07K |
| 2026-08-12 | €1.16 | +0.87% | €1.16 | €1.17 | €1.16 | 32.64K |
| 2026-08-11 | €1.15 | +0.43% | €1.15 | €1.15 | €1.13 | 20.47K |
| 2026-08-10 | €1.15 | 0.00% | €1.15 | €1.15 | €1.14 | 9.86K |
| 2026-08-07 | €1.15 | 0.00% | €1.13 | €1.15 | €1.13 | 5.50K |
| 2026-08-06 | €1.15 | -1.71% | €1.15 | €1.15 | €1.12 | 13.20K |
| 2026-08-05 | €1.17 | -0.85% | €1.18 | €1.18 | €1.13 | 48.24K |
| 2026-08-04 | €1.18 | 0.00% | €1.17 | €1.18 | €1.17 | 22.21K |
| 2026-08-03 | €1.18 | -0.42% | €1.17 | €1.19 | €1.17 | 35.99K |
| 2026-07-31 | €1.18 | 0.00% | €1.20 | €1.20 | €1.16 | 15.44K |
| 2026-07-30 | €1.18 | -2.07% | €1.21 | €1.21 | €1.15 | 38.85K |
| 2026-07-29 | €1.21 | +7.56% | €1.15 | €1.25 | €1.15 | 338.56K |
| 2026-07-28 | €1.13 | +1.35% | €1.11 | €1.13 | €1.09 | 6.37K |
| 2026-07-27 | €1.11 | +0.91% | €1.11 | €1.11 | €1.08 | 10.81K |
| 2026-07-24 | €1.10 | +0.46% | €1.10 | €1.11 | €1.10 | 4.87K |
| 2026-07-23 | €1.10 | -1.35% | €1.11 | €1.11 | €1.07 | 6.03K |
| 2026-07-22 | €1.11 | +0.91% | €1.09 | €1.11 | €1.09 | 4.62K |
| 2026-07-21 | €1.10 | +2.33% | €1.07 | €1.11 | €1.07 | 40.14K |
| 2026-07-20 | €1.08 | 0.00% | €1.08 | €1.08 | €1.07 | 436 |
| 2026-07-17 | €1.08 | -2.27% | €1.09 | €1.10 | €1.06 | 17.04K |
| 2026-07-16 | €1.10 | +7.84% | €1.01 | €1.11 | €1.01 | 63.17K |
| 2026-07-15 | €1.02 | -2.86% | €1.05 | €1.05 | €1.01 | 5.95K |
| 2026-07-14 | €1.05 | -0.94% | €1.06 | €1.06 | €1.03 | 16.10K |
| 2026-07-13 | €1.06 | +4.95% | €1.07 | €1.08 | €1.01 | 32.33K |
| 2026-07-10 | €1.01 | -3.81% | €1.04 | €1.06 | €1.01 | 13.25K |
| 2026-07-09 | €1.05 | +0.48% | €1.05 | €1.05 | €1.03 | 18.21K |
| 2026-07-08 | €1.04 | -1.88% | €1.07 | €1.08 | €1.04 | 7.15K |
| 2026-07-07 | €1.07 | -1.39% | €1.09 | €1.09 | €1.06 | 6.90K |
| 2026-07-06 | €1.08 | -0.92% | €1.08 | €1.09 | €1.07 | 5.11K |
| 2026-07-03 | €1.09 | -0.46% | €1.09 | €1.09 | €1.08 | 2.65K |
| 2026-07-02 | €1.10 | -0.45% | €1.10 | €1.10 | €1.08 | 8.87K |
| 2026-07-01 | €1.10 | +0.92% | €1.10 | €1.10 | €1.06 | 11.66K |
| 2026-06-30 | €1.09 | -0.91% | €1.10 | €1.10 | €1.08 | 37.44K |
| 2026-06-29 | €1.10 | 0.00% | €1.10 | €1.10 | €1.09 | 4.36K |
| 2026-06-26 | €1.10 | +0.46% | €1.10 | €1.10 | €1.09 | 13.14K |
| 2026-06-25 | €1.10 | -0.45% | €1.09 | €1.10 | €1.09 | 1.49K |
| 2026-06-24 | €1.10 | +1.85% | €1.07 | €1.10 | €1.07 | 9.25K |
| 2026-06-23 | €1.08 | -1.82% | €1.10 | €1.12 | €1.08 | 24.29K |
| 2026-06-22 | €1.10 | 0.00% | €1.10 | €1.10 | €1.07 | 25.72K |
| 2026-06-19 | €1.10 | +0.92% | €1.10 | €1.10 | €1.08 | 6.92K |
| 2026-06-18 | €1.09 | -0.46% | €1.10 | €1.10 | €1.07 | 14.27K |
| 2026-06-17 | €1.10 | 0.00% | €1.10 | €1.10 | €1.08 | 17.16K |
| 2026-06-16 | €1.10 | 0.00% | €1.09 | €1.10 | €1.09 | 3.04K |
| 2026-06-15 | €1.10 | -0.45% | €1.10 | €1.10 | €1.09 | 10.42K |
| 2026-06-12 | €1.10 | 0.00% | €1.11 | €1.11 | €1.09 | 13.20K |
| 2026-06-11 | €1.10 | 0.00% | €1.10 | €1.10 | €1.09 | 10.53K |
| 2026-06-10 | €1.10 | +0.46% | €1.09 | €1.10 | €1.09 | 8.97K |
| 2026-06-09 | €1.10 | +1.86% | €1.09 | €1.10 | €1.08 | 8.17K |
| 2026-06-08 | €1.08 | -0.46% | €1.08 | €1.09 | €1.08 | 8.49K |
| 2026-06-05 | €1.08 | -1.82% | €1.09 | €1.10 | €1.08 | 7.61K |
| 2026-06-04 | €1.10 | +1.38% | €1.09 | €1.10 | €1.09 | 14.27K |
| 2026-06-03 | €1.09 | -1.36% | €1.09 | €1.10 | €1.08 | 4.68K |
| 2026-06-02 | €1.10 | +1.85% | €1.08 | €1.10 | €1.07 | 46.32K |
| 2026-06-01 | €1.08 | -4.00% | €1.10 | €1.11 | €1.08 | 60.87K |
| 2026-05-29 | €1.13 | +2.74% | €1.11 | €1.13 | €1.10 | 34.10K |
| 2026-05-28 | €1.10 | -2.67% | €1.12 | €1.13 | €1.10 | 42.51K |