Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Deezer S.A. (DEEZR.PA)

1.2950
-0.0450
(-3.36%)
At close: 5:35:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20251.34501.34501.26001.29501.295052,643
May 6, 20251.40001.40001.34001.34001.340023,487
May 5, 20251.42001.42001.37501.41001.410012,629
May 2, 20251.42501.46001.40001.44001.440053,009
Apr 30, 20251.42001.42001.32501.41501.415051,866
Apr 29, 20251.42501.43001.41501.43001.43008,681
Apr 28, 20251.41501.42501.40501.42501.42508,942
Apr 25, 20251.41001.41501.40001.41501.415017,931
Apr 24, 20251.42001.42001.39501.40501.40508,653
Apr 23, 20251.40001.42001.39001.41501.415010,283
Apr 22, 20251.43001.45001.40001.40001.400046,457
Apr 17, 20251.50001.50001.39001.42501.425098,940
Apr 16, 20251.40001.49001.38501.48501.485047,450
Apr 15, 20251.34501.41001.33001.41001.410042,853
Apr 14, 20251.32001.34001.30501.34001.340022,724
Apr 11, 20251.26001.33501.25501.33501.335033,932
Apr 10, 20251.30001.33001.20001.24501.245029,696
Apr 9, 20251.27501.28501.25501.28501.28509,345
Apr 8, 20251.30001.30001.23001.27001.270021,900
Apr 7, 20251.30001.31001.26001.30001.300015,164
Apr 4, 20251.34001.34001.28001.31001.310031,817
Apr 3, 20251.34001.36501.28001.31001.31007,397
Apr 2, 20251.37501.37501.34501.36001.36004,417
Apr 1, 20251.39001.39001.34501.37001.370015,432
Mar 31, 20251.38001.38501.35501.38001.38008,998
Mar 28, 20251.40001.40001.34501.37001.37008,000
Mar 27, 20251.38501.40001.37501.39501.39505,552
Mar 26, 20251.41501.42501.38501.40001.400011,624
Mar 25, 20251.39501.45001.37501.44501.445017,312
Mar 24, 20251.41001.41001.35501.38501.385011,425
Mar 21, 20251.36001.41001.28001.40501.405030,294
Mar 20, 20251.39501.40501.27501.35001.350031,327
Mar 19, 20251.47001.50001.34001.38501.385077,030
Mar 18, 20251.47001.50001.46001.49001.490040,082
Mar 17, 20251.50001.50001.46501.50001.500015,514
Mar 14, 20251.48501.54501.46501.49501.495017,468
Mar 13, 20251.50001.51001.46001.47501.475012,704
Mar 12, 20251.51501.51501.43501.49001.490020,680
Mar 11, 20251.52001.54501.48001.50501.505018,089
Mar 10, 20251.55001.61001.49501.53001.530035,659
Mar 7, 20251.49001.55001.49001.54001.540017,781
Mar 6, 20251.49001.51501.46501.50001.500012,815
Mar 5, 20251.38001.46501.32001.46501.465044,883
Mar 4, 20251.47001.47501.34001.40501.405030,710
Mar 3, 20251.52501.52501.43001.47001.470025,666
Feb 28, 20251.49001.51001.45001.51001.510018,383
Feb 27, 20251.53001.53001.43001.48001.480022,450
Feb 26, 20251.58001.58001.51001.54001.540013,039
Feb 25, 20251.45001.55001.45001.55001.550023,499
Feb 24, 20251.55501.57001.45001.46001.460022,319
Feb 21, 20251.60501.62501.52001.57501.575032,271
Feb 20, 20251.68001.68001.59501.62001.620022,011
Feb 19, 20251.71501.71501.64501.68501.685022,663
Feb 18, 20251.62001.72001.59001.72001.720063,068
Feb 17, 20251.54001.62001.54001.62001.620059,696
Feb 14, 20251.63001.63501.54001.61501.615040,134
Feb 13, 20251.36001.62001.34501.62001.6200137,530
Feb 12, 20251.29501.36501.28501.36501.365047,619
Feb 11, 20251.29501.29501.28001.29501.295013,453
Feb 10, 20251.21501.30001.18501.29501.295066,272
Feb 7, 20251.20001.22001.17501.20501.205040,543
Feb 6, 20251.25001.25001.23501.23501.23506,111
Feb 5, 20251.25001.27001.24001.25001.25008,635
Feb 4, 20251.30001.30001.26001.26001.260010,734
Feb 3, 20251.26001.36501.24001.30001.300034,923
Jan 31, 20251.27001.28501.24501.25501.255014,425
Jan 30, 20251.35001.36001.22001.26501.265039,761
Jan 29, 20251.32501.41501.30501.35001.350066,936
Jan 28, 20251.26001.33001.25001.32501.325098,053
Jan 27, 20251.16001.34501.16001.28001.280092,912
Jan 24, 20251.16001.16001.15001.15001.15007,149
Jan 23, 20251.16001.16001.15001.15501.15509,258
Jan 22, 20251.16001.17501.15501.15501.155034,812
Jan 21, 20251.19001.19001.17001.17001.17007,356
Jan 20, 20251.24001.24001.15001.19001.190024,283
Jan 17, 20251.23001.25001.23001.24001.240010,034
Jan 16, 20251.30001.30001.23001.23001.230017,657
Jan 15, 20251.29501.30001.29501.29501.29509,979
Jan 14, 20251.30001.30001.29501.30001.30006,491
Jan 13, 20251.30001.30001.29501.29501.29504,080
Jan 10, 20251.32001.33501.30001.30001.30008,644
Jan 9, 20251.31501.31501.29501.29501.29502,020
Jan 8, 20251.29001.31001.29001.30501.30507,275
Jan 7, 20251.29001.31001.29001.30501.30503,417
Jan 6, 20251.32001.32001.30001.30001.30004,182
Jan 3, 20251.35501.35501.31001.31001.31006,343
Jan 2, 20251.33501.36001.33501.34501.34505,538
Dec 31, 20241.29501.33501.28001.33501.33506,747
Dec 30, 20241.30001.30001.28501.28501.28501,806
Dec 27, 20241.27501.29501.26501.29501.29506,816
Dec 24, 20241.27001.28001.27001.27501.27502,640
Dec 23, 20241.27001.27001.26001.27001.27003,238
Dec 20, 20241.27501.27501.26001.26001.26004,743
Dec 19, 20241.27001.27501.27001.27501.27501,257
Dec 18, 20241.27001.27001.26001.27001.27007,357
Dec 17, 20241.28001.28001.27001.27501.27502,209
Dec 16, 20241.30001.31501.26001.27001.270011,673
Dec 13, 20241.35001.35501.33501.33501.33501,672
Dec 12, 20241.37001.38501.35501.35501.35503,636
Dec 11, 20241.38001.39501.35501.37501.37504,951
Dec 10, 20241.38001.39501.38001.38501.38501,785
Dec 9, 20241.41001.41001.38001.38501.38503,102
Dec 6, 20241.28001.40501.26001.40001.400019,230
Dec 5, 20241.30001.30001.26001.27001.27005,701
Dec 4, 20241.28001.34001.25001.29001.290037,127
Dec 3, 20241.30001.30001.26501.27001.27009,735
Dec 2, 20241.34001.34001.30001.31001.310012,201
Nov 29, 20241.42001.42001.36501.36501.36506,071
Nov 28, 20241.40501.41501.39501.41501.41501,263
Nov 27, 20241.41501.42501.40501.40501.40502,787
Nov 26, 20241.43001.45001.41001.42501.42504,524
Nov 25, 20241.41001.45001.40501.44001.44006,381
Nov 22, 20241.30001.41501.30001.37001.37009,923
Nov 21, 20241.31001.32001.28001.29001.29004,795
Nov 20, 20241.30001.31001.28001.30001.30007,821
Nov 19, 20241.37001.37501.29001.29001.29007,882
Nov 18, 20241.36501.36501.36001.36001.36004,038
Nov 15, 20241.37001.38001.36501.37001.37003,817
Nov 14, 20241.41001.41001.36001.36001.36007,475
Nov 13, 20241.42001.43001.40001.40001.40005,374
Nov 12, 20241.46001.46001.43001.43001.430010,403
Nov 11, 20241.45001.46001.45001.45001.45004,779
Nov 8, 20241.46001.46001.45001.45001.45006,513
Nov 7, 20241.48001.49001.46001.48001.48001,400
Nov 6, 20241.50001.51001.47001.47001.47005,551
Nov 5, 20241.51001.51001.49001.49001.49002,255
Nov 4, 20241.43501.61001.42501.50001.500022,849
Nov 1, 20241.44001.44001.42501.42501.42501,059
Oct 31, 20241.55001.55001.39001.43501.43507,775
Oct 30, 20241.41001.42001.39501.40001.400010,718
Oct 29, 20241.36001.42001.35501.41001.41005,338
Oct 28, 20241.39001.41001.33001.35001.350019,938
Oct 25, 20241.44001.44001.40001.40001.40007,550
Oct 24, 20241.43501.44001.40001.43501.43506,209
Oct 23, 20241.46001.48001.43001.43001.43004,258
Oct 22, 20241.49001.49001.44001.46001.46008,091
Oct 21, 20241.49501.50001.48001.48001.48003,545
Oct 18, 20241.48501.49501.48501.49001.49001,426
Oct 17, 20241.49501.49501.47501.47501.47501,342
Oct 16, 20241.49001.50001.48001.48501.48503,863
Oct 15, 20241.51001.51001.49501.49501.49502,363
Oct 14, 20241.53001.53001.50001.50001.50003,658
Oct 11, 20241.52001.55001.51001.52001.52003,568
Oct 10, 20241.54001.54001.50501.50501.50504,219
Oct 9, 20241.47001.54501.47001.53001.53006,496
Oct 8, 20241.50001.50001.47001.47501.47503,912
Oct 7, 20241.49001.50001.48501.49501.4950697
Oct 4, 20241.49001.51001.49001.49501.49501,605
Oct 3, 20241.50501.51001.50001.50001.50001,867
Oct 2, 20241.49001.51001.49001.49501.49504,310
Oct 1, 20241.48501.53501.47001.50001.50005,669
Sep 30, 20241.63001.63001.46001.46001.460035,008
Sep 27, 20241.61001.63001.59001.60001.60009,232
Sep 26, 20241.66001.66001.61001.61001.61008,139
Sep 25, 20241.65501.67501.64001.66001.660012,403
Sep 24, 20241.70001.70001.67001.67001.67006,229
Sep 23, 20241.74001.74001.70001.72001.72004,695
Sep 20, 20241.75001.76001.74001.74001.74001,590
Sep 19, 20241.76001.76001.74001.76001.7600548
Sep 18, 20241.73501.75001.73501.75001.75001,392
Sep 17, 20241.74001.74501.73001.74501.74501,556
Sep 16, 20241.74001.74001.73501.73501.7350697
Sep 13, 20241.76501.77001.74001.74001.74003,352
Sep 12, 20241.80001.80001.76001.76001.76004,386
Sep 11, 20241.79501.79501.77501.79001.79001,208
Sep 10, 20241.80001.80001.78001.79501.79502,205
Sep 9, 20241.79001.79001.77001.79001.7900664
Sep 6, 20241.85001.85001.78001.78001.780021,305
Sep 5, 20241.86001.86001.84001.84001.84001,181
Sep 4, 20241.85001.86001.85001.85001.85003,693
Sep 3, 20241.83001.86001.83001.86001.860012,941
Sep 2, 20241.83001.86001.82001.82001.82005,716
Aug 30, 20241.81501.82001.81001.82001.8200856
Aug 29, 20241.82001.82001.80001.82001.82002,088
Aug 28, 20241.80001.81001.80001.81001.8100834
Aug 27, 20241.80001.80001.79001.80001.8000338
Aug 26, 20241.81501.81501.80001.80001.800025,189
Aug 23, 20241.81001.82001.80001.80501.80501,611
Aug 22, 20241.82001.82001.80001.81001.8100648
Aug 21, 20241.80001.81001.80001.81001.8100499
Aug 20, 20241.80001.81501.80001.80001.8000321
Aug 19, 20241.83001.83001.78001.80001.80008,618
Aug 16, 20241.86001.86001.83001.83001.83004,190
Aug 15, 20241.82001.83501.82001.83501.83501,265
Aug 14, 20241.82501.82501.72001.82501.82508,231
Aug 13, 20241.81501.82001.81001.81001.81002,512
Aug 12, 20241.77501.81501.77501.80001.80006,341
Aug 9, 20241.76001.76001.75501.76001.76001,410
Aug 8, 20241.76001.76001.75001.75001.75005,492
Aug 7, 20241.75001.77501.73001.77501.77506,136
Aug 6, 20241.73501.74501.73501.74501.74503,950
Aug 5, 20241.76001.77001.71001.72001.72009,056
Aug 2, 20241.76001.79501.76001.76501.765011,046
Aug 1, 20241.86001.86001.75001.77501.775012,514
Jul 31, 20241.76001.86001.75001.86001.860021,043
Jul 30, 20241.73001.73501.73001.73501.7350911
Jul 29, 20241.77001.81001.69001.72501.725016,716
Jul 26, 20241.75001.76001.75001.76001.76001,561
Jul 25, 20241.81501.82001.64001.74001.740020,039
Jul 24, 20241.85001.85001.78501.81001.81006,365
Jul 23, 20241.84001.85001.84001.85001.8500201
Jul 22, 20241.86001.86001.84001.84001.84002,527
Jul 19, 20241.86001.86001.84001.85001.85001,219
Jul 18, 20241.87001.87001.85001.85001.8500294
Jul 17, 20241.89001.89001.86001.86001.86003,147
Jul 16, 20241.79501.91001.79501.88001.88005,050
Jul 15, 20241.82501.83501.80001.80001.80003,712
Jul 12, 20241.79001.81001.79001.81001.81001,392
Jul 11, 20241.79001.84501.79001.79001.79004,464
Jul 10, 20241.85001.85001.80501.80501.80504,594
Jul 9, 20241.82501.85001.80501.80501.80509,255
Jul 8, 20242.10002.16001.71001.80001.800037,306
Jul 5, 20242.11002.15002.07002.07002.07007,877
Jul 4, 20242.00002.10001.93002.10002.10008,858
Jul 3, 20241.79001.93001.76001.93001.930010,122
Jul 2, 20241.74001.76001.71001.76001.760010,008
Jul 1, 20241.70001.86001.70001.70001.70004,748
Jun 28, 20241.73001.73001.71001.71501.71502,416
Jun 27, 20241.74501.76001.73001.73001.73001,922
Jun 26, 20241.74001.74001.74001.74001.740049
Jun 25, 20241.73001.76501.73001.75001.75001,665
Jun 24, 20241.73501.75001.73001.75001.75002,828
Jun 21, 20241.74501.74501.72501.72501.7250180
Jun 20, 20241.79501.79501.73501.73501.73507,103
Jun 19, 20241.80501.80501.78001.80501.8050480
Jun 18, 20241.81001.83001.78001.80001.80001,307
Jun 17, 20241.86501.86501.80501.82501.82503,623
Jun 14, 20241.90001.90001.85501.85501.85501,932
Jun 13, 20241.90001.90501.90001.90001.90003,440
Jun 12, 20241.94001.95001.93001.93501.9350921
Jun 11, 20241.96001.97501.94001.94001.94002,747
Jun 10, 20241.98501.98501.95001.97001.97001,048
Jun 7, 20241.99001.99001.98001.98001.9800261
Jun 6, 20241.98001.99501.98001.98001.98001,701
Jun 5, 20241.99501.99501.99001.99001.9900503
Jun 4, 20241.99002.00001.99002.00002.0000265
Jun 3, 20242.00002.00001.99001.99001.9900250
May 31, 20241.99002.00001.99002.00002.00001,042
May 30, 20241.98002.00001.98001.98001.98001,494
May 29, 20242.00002.00001.99001.99001.9900287
May 28, 20241.99502.00001.99502.00002.0000751
May 27, 20241.99501.99501.99501.99501.995015
May 24, 20241.99501.99501.99501.99501.9950757
May 23, 20241.98501.98501.98501.98501.9850639
May 22, 20241.99501.99501.97501.97501.9750429
May 21, 20241.98502.02001.98501.98501.98503,155
May 20, 20241.99001.99001.99001.99001.990016
May 17, 20241.99001.99001.98001.99001.9900383
May 16, 20241.99001.99001.97001.99001.9900934
May 15, 20242.01002.01001.98001.98001.98002,300
May 14, 20242.00002.02001.99502.02002.02006,295
May 13, 20241.96002.00001.96002.00002.00003,310
May 10, 20241.97001.97501.96001.96001.96004,148
May 9, 20241.95001.97501.95001.96501.96504,308
May 8, 20241.95001.97001.95001.95501.95501,711
May 7, 20241.94501.98501.94501.96001.96008,024

Related Tickers

XIH.SG Xilam Animation
1.8800
+3.58%
 
CAN.L Canal+ SA
163.75
+0.77%
 
PARAA Paramount Global
22.88
+1.24%
 
LYV Live Nation Entertainment, Inc.
134.13
-0.01%
 
PARA Paramount Global
11.57
+0.61%
 
WBD Warner Bros. Discovery, Inc.
8.56
+1.54%
 
SIRI Sirius XM Holdings Inc.
21.15
-1.49%
 
ROKU Roku, Inc.
59.89
-0.66%
 
NFLX Netflix, Inc.
1,155.41
+1.56%
 
DIS The Walt Disney Company
102.09
+10.76%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.