Euronext Paris · DEEZR · stock
Deezer S.A. (DEEZR) stock price history
Every Euronext Paris trading session of Deezer S.A. from Jul 5, 2022 to Sep 28, 2026: 1,083 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DEEZR adjusted close, 2022 to 2026
- €6.00
- All time high, 2022
- €1.39
- 52 week high, €0.9000 low
- 1,083
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
DEEZR key facts
- Deezer S.A. (DEEZR) closed at €1.28 on Sep 28, 2026 on Euronext Paris.
- DEEZR's all time high close is €6.00, set on Jul 5, 2022; its all time low close is €0.9500 on Nov 24, 2025.
- DEEZR's 52 week range is €0.9000 to €1.39.
- DEEZR returned +10.8% over the year to Sep 28, 2026.
- Since Jul 5, 2022 DEEZR returned -79%, -30.5% a year compounded.
- DEEZR's deepest drawdown was -84.2% from Jul 5, 2022 to Nov 24, 2025.
- DataCedar holds 1,083 daily sessions of DEEZR history from Jul 5, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DEEZR price chart, 2022 to 2026
DEEZR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.8% |
| 3 months | +16.8% |
| 6 months | +9.8% |
| Year to date | +11.7% |
| 1 year | +10.8% |
| 3 years | -52.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 5, 2022 | -78.6% |
| Compound annual growth, 4.2 years | -30.5% |
DEEZR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €6.00 on Jul 5, 2022
- All time low close
- €0.9500 on Nov 24, 2025
- 52 week high
- €1.39 on Mar 20, 2026
- 52 week low
- €0.9000 on Nov 25, 2025
- Deepest drawdown
- -84.2% from Jul 5, 2022 to Nov 24, 2025, not yet recovered
- Best single session
- +37.1% on Apr 26, 2023
- Worst single session
- -13.0% on Jul 8, 2024
- Volatility, 1 year annualised
- 42.4%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, -15%
- Worst calendar year
- 2024, -37%
DEEZR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jul 5, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.14 | €1.39 | €1.01 | €1.28 | +12.7% | 4.5M | 189 |
| 2025 | €1.34 | €1.72 | €0.9000 | €1.14 | -14.6% | 4.6M | 255 |
| 2024 | €2.13 | €2.40 | €1.25 | €1.34 | -37.2% | 1.1M | 256 |
| 2023 | €2.91 | €3.19 | €1.19 | €2.13 | -27.2% | 2.3M | 255 |
| 2022 | €8.50 | €8.50 | €2.72 | €2.92 | n/a | 2.6M | 128 |
DEEZR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.28 | +5.3% |
| August 2026 | €1.22 | +3.0% |
| July 2026 | €1.18 | +8.7% |
| June 2026 | €1.09 | -3.1% |
| May 2026 | €1.13 | +0.4% |
| April 2026 | €1.12 | +2.3% |
| March 2026 | €1.10 | -2.2% |
| February 2026 | €1.12 | 0.0% |
| January 2026 | €1.12 | -1.8% |
| December 2025 | €1.14 | +4.6% |
| November 2025 | €1.09 | +6.3% |
| October 2025 | €1.02 | -11.6% |
About the DEEZR data
Daily bars. 1,083 sessions from Jul 5, 2022 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 5, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DEEZR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
DEEZR share price history
