Spotify Technology S.A. (SPOT) Price History
Daily open, high, low, close and volume for Spotify Technology S.A. (SPOT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €470.00 | €474.50 | €469.50 | €471.00 | 48 |
| 2026-10-08 | €458.50 | €462.50 | €457.50 | €460.50 | 24 |
| 2026-10-07 | €436.00 | €450.00 | €434.50 | €450.00 | 3 |
| 2026-10-06 | €432.50 | €435.00 | €426.50 | €435.00 | 4 |
| 2026-10-05 | €421.50 | €431.00 | €421.50 | €431.00 | 0 |
| 2026-10-02 | €436.50 | €440.50 | €424.50 | €424.50 | 25 |
| 2026-10-01 | €433.50 | €433.50 | €432.00 | €433.00 | 24 |
| 2026-09-30 | €435.00 | €435.50 | €434.50 | €435.50 | 0 |
| 2026-09-29 | €439.00 | €440.50 | €434.00 | €434.00 | 0 |
| 2026-09-28 | €449.50 | €449.50 | €442.00 | €442.00 | 25 |
| 2026-09-25 | €448.00 | €451.00 | €447.50 | €451.00 | 0 |
| 2026-09-24 | €446.00 | €448.50 | €446.00 | €448.50 | 0 |
| 2026-09-23 | €440.00 | €441.00 | €438.50 | €438.50 | 0 |
| 2026-09-22 | €452.00 | €453.50 | €447.50 | €447.50 | 0 |
| 2026-09-21 | €445.00 | €448.50 | €445.00 | €448.50 | 0 |
| 2026-09-18 | €462.50 | €463.00 | €456.50 | €456.50 | 2 |
| 2026-09-17 | €483.00 | €483.00 | €467.00 | €467.00 | 0 |
| 2026-09-16 | €484.00 | €486.00 | €480.00 | €480.00 | 2 |
| 2026-09-15 | €480.00 | €482.50 | €477.50 | €482.50 | 2 |
| 2026-09-14 | €454.50 | €476.00 | €454.50 | €476.00 | 0 |
| 2026-09-11 | €453.50 | €457.50 | €452.50 | €455.00 | 0 |
| 2026-09-10 | €450.00 | €455.00 | €445.00 | €455.00 | 0 |
| 2026-09-09 | €454.50 | €457.50 | €454.00 | €457.50 | 0 |
| 2026-09-08 | €464.50 | €468.00 | €456.00 | €456.00 | 0 |
| 2026-09-07 | €469.00 | €469.00 | €467.50 | €468.50 | 0 |
| 2026-09-04 | €482.00 | €484.50 | €482.00 | €482.50 | 0 |
| 2026-09-03 | €480.50 | €495.00 | €480.50 | €487.50 | 8 |
| 2026-09-02 | €468.50 | €483.00 | €467.50 | €483.00 | 0 |
| 2026-09-01 | €467.00 | €470.00 | €466.50 | €470.00 | 0 |
| 2026-08-31 | €471.50 | €477.00 | €465.50 | €465.50 | 2 |
| 2026-08-28 | €453.50 | €475.00 | €453.00 | €475.00 | 0 |
| 2026-08-27 | €471.00 | €471.00 | €453.50 | €453.50 | 0 |
| 2026-08-26 | €475.00 | €475.00 | €467.50 | €467.50 | 28 |
| 2026-08-25 | €461.50 | €471.50 | €457.00 | €471.50 | 0 |
| 2026-08-24 | €457.00 | €459.50 | €457.00 | €459.00 | 0 |
| 2026-08-21 | €458.50 | €461.50 | €457.00 | €461.50 | 0 |
| 2026-08-20 | €459.00 | €463.00 | €455.50 | €461.00 | 0 |
| 2026-08-19 | €446.50 | €461.50 | €444.50 | €461.50 | 0 |
| 2026-08-18 | €427.00 | €433.50 | €427.00 | €433.50 | 3 |
| 2026-08-17 | €442.50 | €443.50 | €435.00 | €435.00 | 8 |
| 2026-08-14 | €433.00 | €444.50 | €432.00 | €444.50 | 0 |
| 2026-08-13 | €424.50 | €428.00 | €417.50 | €428.00 | 2 |
| 2026-08-12 | €435.50 | €435.50 | €424.50 | €424.50 | 0 |
| 2026-08-11 | €443.00 | €448.50 | €437.50 | €437.50 | 1 |
| 2026-08-10 | €424.00 | €442.50 | €422.50 | €442.50 | 0 |
| 2026-08-07 | €414.00 | €425.00 | €413.50 | €425.00 | 0 |
| 2026-08-06 | €421.00 | €421.00 | €409.50 | €413.50 | 37 |
| 2026-08-05 | €416.00 | €426.50 | €416.00 | €426.50 | 25 |
| 2026-08-04 | €425.50 | €433.00 | €422.00 | €426.50 | 129 |
| 2026-08-03 | €435.00 | €441.00 | €434.50 | €435.50 | 65 |
| 2026-07-31 | €452.00 | €452.00 | €441.50 | €442.50 | 0 |
| 2026-07-30 | €457.50 | €457.50 | €443.50 | €448.50 | 10 |
| 2026-07-29 | €447.50 | €450.50 | €441.50 | €450.50 | 0 |
| 2026-07-28 | €435.50 | €449.00 | €435.50 | €449.00 | 0 |
| 2026-07-27 | €422.50 | €435.00 | €422.50 | €435.00 | 23 |
| 2026-07-24 | €411.00 | €427.50 | €411.00 | €427.50 | 0 |
| 2026-07-23 | €417.00 | €418.50 | €409.00 | €409.00 | 0 |
| 2026-07-22 | €432.50 | €434.50 | €420.50 | €420.50 | 0 |
| 2026-07-21 | €430.00 | €435.00 | €426.50 | €434.50 | 25 |
| 2026-07-20 | €417.00 | €428.00 | €416.00 | €428.00 | 45 |
| 2026-07-17 | €406.50 | €410.50 | €400.50 | €410.50 | 15 |
| 2026-07-16 | €425.50 | €428.00 | €413.50 | €413.50 | 0 |
| 2026-07-15 | €420.50 | €428.00 | €420.50 | €428.00 | 40 |
| 2026-07-14 | €422.50 | €422.50 | €413.50 | €422.00 | 28 |
| 2026-07-13 | €421.00 | €427.50 | €421.00 | €422.50 | 0 |
| 2026-07-10 | €423.00 | €427.50 | €421.00 | €421.50 | 70 |
| 2026-07-09 | €427.00 | €427.00 | €410.00 | €421.50 | 5 |
| 2026-07-08 | €432.00 | €432.00 | €424.50 | €428.00 | 165 |
| 2026-07-07 | €424.50 | €435.50 | €424.50 | €429.00 | 50 |
| 2026-07-06 | €426.00 | €426.00 | €416.50 | €422.00 | 8 |
| 2026-07-03 | €427.00 | €427.50 | €423.50 | €427.50 | 0 |
| 2026-07-02 | €413.50 | €419.50 | €410.00 | €419.50 | 0 |
| 2026-07-01 | €402.00 | €418.50 | €402.00 | €418.50 | 0 |
| 2026-06-30 | €407.00 | €407.00 | €398.50 | €402.00 | 0 |
| 2026-06-29 | €407.00 | €410.00 | €405.00 | €410.00 | 0 |
| 2026-06-26 | €388.00 | €407.50 | €387.00 | €407.50 | 27 |
| 2026-06-25 | €400.00 | €400.00 | €391.00 | €391.00 | 0 |
| 2026-06-24 | €403.50 | €403.50 | €401.00 | €402.00 | 0 |
| 2026-06-23 | €401.00 | €407.00 | €401.00 | €407.00 | 0 |
| 2026-06-22 | €406.50 | €407.00 | €398.50 | €398.50 | 0 |
| 2026-06-19 | €407.50 | €409.00 | €403.00 | €408.00 | 0 |
| 2026-06-18 | €399.50 | €401.50 | €394.50 | €401.50 | 0 |
| 2026-06-17 | €405.50 | €406.00 | €398.50 | €398.50 | 0 |
| 2026-06-16 | €414.00 | €414.00 | €403.00 | €403.00 | 0 |
| 2026-06-15 | €420.50 | €420.50 | €412.00 | €414.50 | 0 |
| 2026-06-12 | €420.50 | €421.50 | €418.00 | €418.00 | 0 |
| 2026-06-11 | €434.50 | €436.00 | €424.50 | €424.50 | 0 |
| 2026-06-10 | €428.50 | €439.50 | €424.50 | €439.50 | 0 |
| 2026-06-09 | €435.00 | €435.00 | €428.50 | €428.50 | 17 |
| 2026-06-08 | €433.00 | €439.00 | €429.50 | €439.00 | 0 |
| 2026-06-05 | €423.00 | €430.50 | €423.00 | €425.50 | 0 |
| 2026-06-04 | €419.00 | €428.00 | €419.00 | €428.00 | 0 |
| 2026-06-03 | €428.50 | €432.00 | €420.00 | €420.00 | 0 |
| 2026-06-02 | €432.00 | €435.50 | €431.50 | €431.50 | 0 |
| 2026-06-01 | €427.50 | €441.00 | €427.50 | €433.50 | 0 |
| 2026-05-29 | €442.50 | €444.00 | €438.50 | €438.50 | 10 |
| 2026-05-28 | €441.00 | €443.00 | €441.00 | €443.00 | 20 |
| 2026-05-27 | €452.00 | €453.00 | €449.00 | €449.00 | 0 |
| 2026-05-26 | €449.50 | €454.00 | €442.00 | €454.00 | 11 |
| 2026-05-25 | €441.00 | €451.00 | €437.50 | €451.00 | 34 |
| 2026-05-22 | €424.00 | €454.50 | €421.50 | €454.50 | 0 |
| 2026-05-21 | €372.50 | €426.50 | €369.50 | €426.50 | 0 |
| 2026-05-20 | €380.50 | €381.00 | €372.50 | €372.50 | 0 |
| 2026-05-19 | €383.50 | €384.00 | €381.50 | €381.50 | 0 |
| 2026-05-18 | €373.50 | €384.00 | €371.50 | €384.00 | 0 |
| 2026-05-15 | €370.00 | €377.00 | €370.00 | €374.00 | 0 |
| 2026-05-14 | €368.50 | €375.50 | €368.00 | €375.50 | 0 |
| 2026-05-13 | €370.50 | €372.00 | €368.50 | €368.50 | 0 |
| 2026-05-12 | €356.00 | €371.50 | €356.00 | €371.50 | 0 |
| 2026-05-11 | €356.00 | €360.00 | €352.50 | €360.00 | 0 |
| 2026-05-08 | €366.50 | €366.50 | €360.50 | €360.50 | 0 |
| 2026-05-07 | €364.00 | €365.50 | €360.00 | €365.50 | 20 |
| 2026-05-06 | €360.50 | €360.50 | €354.00 | €354.00 | 6 |
| 2026-05-05 | €376.00 | €377.00 | €363.50 | €363.50 | 25 |
| 2026-05-04 | €378.00 | €379.00 | €374.50 | €375.50 | 0 |
| 2026-04-30 | €378.00 | €379.00 | €374.00 | €377.50 | 0 |
| 2026-04-29 | €372.00 | €383.50 | €371.50 | €383.50 | 0 |
| 2026-04-28 | €426.00 | €427.00 | €370.00 | €370.00 | 75 |
| 2026-04-27 | €442.50 | €442.50 | €433.50 | €433.50 | 0 |
| 2026-04-24 | €442.50 | €442.50 | €433.50 | €433.50 | 0 |
| 2026-04-23 | €443.50 | €444.00 | €434.50 | €434.50 | 0 |
| 2026-04-22 | €448.50 | €450.00 | €446.00 | €446.00 | 0 |
| 2026-04-21 | €456.00 | €460.00 | €455.00 | €455.00 | 0 |
| 2026-04-20 | €454.00 | €454.50 | €452.50 | €454.50 | 25 |
| 2026-04-17 | €442.00 | €452.50 | €442.00 | €452.50 | 0 |
| 2026-04-16 | €453.50 | €457.50 | €453.50 | €457.00 | 0 |
| 2026-04-15 | €434.50 | €452.00 | €434.50 | €452.00 | 0 |
| 2026-04-14 | €426.50 | €431.50 | €426.50 | €431.50 | 0 |
| 2026-04-13 | €406.00 | €425.50 | €405.50 | €425.50 | 0 |
| 2026-04-10 | €416.50 | €423.00 | €403.50 | €403.50 | 0 |
| 2026-04-09 | €416.00 | €418.00 | €412.50 | €412.50 | 0 |
| 2026-04-08 | €421.50 | €423.50 | €421.00 | €421.50 | 0 |
| 2026-04-07 | €419.00 | €421.00 | €417.00 | €417.00 | 0 |
| 2026-04-02 | €404.15 | €416.25 | €403.70 | €416.25 | 0 |
| 2026-04-01 | €422.00 | €423.95 | €411.95 | €411.95 | 5 |
| 2026-03-31 | €415.20 | €418.65 | €413.75 | €418.65 | 0 |
| 2026-03-30 | €408.45 | €416.55 | €408.45 | €416.55 | 3 |
| 2026-03-27 | €416.40 | €416.40 | €407.45 | €412.35 | 0 |
| 2026-03-26 | €410.60 | €417.50 | €407.35 | €413.35 | 0 |
| 2026-03-25 | €423.05 | €423.90 | €412.70 | €412.70 | 0 |
| 2026-03-24 | €422.40 | €427.35 | €419.70 | €427.35 | 3 |
| 2026-03-23 | €407.00 | €423.50 | €407.00 | €423.50 | 80 |
| 2026-03-20 | €419.85 | €419.85 | €414.75 | €417.70 | 0 |
| 2026-03-19 | €450.65 | €450.65 | €423.75 | €423.75 | 0 |
| 2026-03-18 | €456.50 | €460.30 | €449.30 | €449.30 | 0 |
| 2026-03-17 | €455.15 | €461.60 | €453.05 | €459.50 | 52 |
| 2026-03-16 | €451.80 | €456.60 | €450.50 | €455.60 | 8 |
| 2026-03-13 | €443.65 | €451.65 | €442.00 | €449.70 | 0 |
| 2026-03-12 | €442.70 | €453.40 | €442.70 | €446.65 | 9 |
| 2026-03-11 | €462.50 | €462.50 | €447.80 | €447.80 | 0 |
| 2026-03-10 | €470.40 | €470.95 | €455.35 | €464.05 | 0 |
| 2026-03-09 | €481.00 | €484.30 | €473.15 | €474.75 | 179 |
| 2026-03-06 | €477.30 | €479.05 | €474.40 | €478.35 | 14 |
| 2026-03-05 | €462.35 | €473.10 | €461.55 | €473.10 | 0 |
| 2026-03-04 | €445.95 | €460.40 | €445.95 | €460.40 | 0 |
| 2026-03-03 | €430.70 | €442.10 | €425.55 | €442.10 | 52 |
| 2026-03-02 | €429.55 | €431.85 | €429.30 | €429.30 | 21 |
| 2026-02-27 | €420.90 | €426.30 | €418.05 | €426.30 | 0 |
| 2026-02-26 | €391.40 | €413.55 | €391.40 | €413.55 | 88 |
| 2026-02-25 | €396.70 | €396.80 | €388.95 | €396.80 | 0 |
| 2026-02-24 | €397.85 | €398.70 | €394.70 | €394.70 | 42 |
| 2026-02-23 | €415.60 | €415.60 | €399.60 | €399.60 | 40 |
| 2026-02-20 | €417.00 | €419.70 | €412.10 | €419.70 | 0 |
| 2026-02-19 | €407.35 | €416.15 | €405.45 | €416.15 | 6 |
| 2026-02-18 | €394.95 | €404.95 | €393.05 | €404.95 | 1 |
| 2026-02-17 | €387.00 | €396.70 | €385.60 | €396.70 | 0 |
| 2026-02-16 | €388.75 | €388.90 | €386.90 | €388.50 | 10 |
| 2026-02-13 | €376.40 | €378.40 | €371.35 | €371.35 | 21 |
| 2026-02-12 | €415.10 | €415.10 | €370.50 | €370.50 | 3 |
| 2026-02-11 | €405.30 | €412.70 | €398.95 | €406.40 | 270 |
| 2026-02-10 | €350.45 | €403.70 | €350.45 | €403.70 | 21 |
| 2026-02-09 | €359.85 | €359.85 | €345.90 | €351.15 | 121 |
| 2026-02-06 | €349.15 | €357.75 | €349.15 | €356.80 | 6 |
| 2026-02-05 | €375.70 | €380.65 | €356.95 | €356.95 | 36 |
| 2026-02-04 | €403.00 | €403.00 | €381.05 | €382.50 | 146 |
| 2026-02-03 | €431.00 | €432.05 | €403.45 | €403.45 | 0 |
| 2026-02-02 | €417.05 | €431.75 | €417.05 | €431.75 | 10 |
| 2026-01-30 | €428.65 | €428.65 | €422.80 | €422.80 | 0 |
| 2026-01-29 | €426.75 | €426.75 | €416.25 | €416.25 | 0 |
| 2026-01-28 | €427.40 | €428.35 | €427.20 | €428.15 | 0 |
| 2026-01-27 | €434.50 | €434.50 | €429.20 | €429.20 | 0 |
| 2026-01-26 | €432.90 | €436.95 | €430.65 | €434.50 | 0 |
| 2026-01-23 | €432.60 | €437.35 | €432.00 | €436.65 | 32 |
| 2026-01-22 | €432.15 | €437.35 | €421.55 | €421.55 | 55 |
| 2026-01-21 | €428.20 | €432.75 | €428.20 | €432.75 | 60 |
| 2026-01-20 | €427.25 | €436.75 | €425.55 | €436.75 | 0 |
| 2026-01-19 | €426.55 | €430.75 | €426.55 | €429.45 | 0 |
| 2026-01-16 | €441.50 | €441.50 | €434.85 | €434.85 | 0 |
| 2026-01-15 | €453.05 | €470.15 | €441.10 | €441.10 | 99 |
| 2026-01-14 | €458.40 | €461.40 | €449.95 | €449.95 | 0 |
| 2026-01-13 | €453.95 | €457.75 | €453.20 | €454.85 | 10 |
| 2026-01-12 | €457.95 | €462.40 | €457.95 | €458.70 | 0 |
| 2026-01-09 | €475.75 | €475.75 | €467.45 | €467.45 | 0 |
| 2026-01-08 | €487.05 | €487.70 | €469.50 | €469.50 | 0 |
| 2026-01-07 | €490.00 | €490.60 | €488.10 | €490.60 | 0 |
| 2026-01-06 | €508.60 | €508.60 | €491.70 | €491.70 | 0 |
| 2026-01-05 | €490.80 | €512.60 | €490.80 | €512.60 | 0 |
| 2026-01-02 | €497.10 | €498.15 | €489.25 | €489.25 | 1 |
| 2025-12-30 | €495.10 | €495.10 | €492.95 | €494.90 | 0 |
| 2025-12-29 | €492.25 | €495.10 | €492.25 | €493.50 | 0 |
| 2025-12-23 | €493.10 | €493.10 | €489.90 | €491.05 | 0 |
| 2025-12-22 | €498.40 | €498.40 | €492.55 | €492.55 | 0 |
| 2025-12-19 | €484.70 | €496.20 | €483.15 | €496.20 | 0 |
| 2025-12-18 | €486.50 | €487.50 | €483.80 | €483.80 | 2 |
| 2025-12-17 | €494.05 | €501.10 | €485.60 | €485.60 | 0 |
| 2025-12-16 | €486.50 | €489.70 | €486.35 | €486.35 | 0 |
| 2025-12-15 | €510.20 | €515.50 | €492.95 | €492.95 | 5 |
| 2025-12-12 | €513.50 | €513.50 | €508.10 | €511.80 | 37 |
| 2025-12-11 | €516.30 | €518.00 | €512.40 | €512.40 | 0 |
| 2025-12-10 | €507.30 | €515.20 | €507.30 | €515.20 | 0 |
| 2025-12-09 | €489.75 | €504.20 | €487.20 | €504.20 | 0 |
| 2025-12-08 | €486.85 | €487.40 | €476.70 | €476.70 | 0 |
| 2025-12-05 | €483.55 | €486.15 | €481.10 | €486.15 | 0 |
| 2025-12-04 | €477.15 | €478.75 | €469.40 | €475.15 | 20 |
| 2025-12-03 | €493.15 | €493.40 | €486.65 | €486.65 | 0 |
| 2025-12-02 | €498.85 | €499.95 | €496.95 | €496.95 | 0 |
| 2025-12-01 | €513.50 | €513.50 | €503.20 | €503.20 | 0 |
| 2025-11-28 | €515.20 | €516.70 | €514.60 | €516.70 | 0 |
| 2025-11-27 | €512.10 | €515.70 | €511.60 | €515.70 | 0 |
| 2025-11-26 | €509.00 | €510.70 | €508.40 | €510.70 | 0 |
| 2025-11-25 | €511.20 | €518.60 | €508.70 | €512.40 | 17 |
| 2025-11-24 | €510.40 | €510.40 | €504.60 | €505.00 | 17 |
| 2025-11-21 | €506.00 | €511.30 | €506.00 | €511.30 | 0 |
| 2025-11-20 | €542.70 | €542.70 | €520.30 | €520.30 | 0 |
| 2025-11-19 | €547.20 | €551.30 | €544.00 | €544.00 | 0 |
| 2025-11-18 | €547.10 | €550.30 | €541.30 | €541.30 | 21 |
| 2025-11-17 | €548.80 | €550.30 | €544.90 | €550.30 | 0 |
| 2025-11-14 | €552.20 | €552.90 | €548.30 | €552.90 | 0 |
| 2025-11-13 | €558.20 | €561.30 | €557.80 | €561.30 | 0 |
| 2025-11-12 | €554.00 | €554.00 | €551.80 | €551.80 | 0 |
| 2025-11-11 | €538.30 | €540.70 | €536.60 | €540.70 | 0 |
| 2025-11-10 | €537.00 | €538.90 | €536.20 | €536.20 | 0 |
| 2025-11-07 | €535.30 | €535.30 | €527.80 | €527.80 | 0 |
| 2025-11-06 | €540.80 | €542.50 | €538.40 | €539.30 | 3 |
| 2025-11-05 | €541.30 | €558.90 | €541.30 | €558.90 | 0 |
| 2025-11-04 | €551.90 | €592.70 | €536.00 | €545.20 | 87 |
| 2025-11-03 | €565.70 | €571.90 | €558.40 | €558.40 | 0 |
| 2025-10-31 | €570.50 | €576.90 | €570.50 | €576.90 | 0 |
| 2025-10-30 | €571.90 | €578.50 | €569.10 | €578.50 | 17 |
| 2025-10-29 | €563.20 | €576.70 | €562.60 | €576.70 | 0 |
| 2025-10-28 | €564.30 | €571.00 | €561.20 | €568.80 | 12 |
| 2025-10-27 | €563.10 | €563.10 | €558.60 | €562.80 | 17 |
| 2025-10-24 | €585.60 | €585.60 | €575.20 | €575.20 | 1 |
| 2025-10-23 | €582.90 | €587.40 | €576.60 | €579.30 | 40 |
| 2025-10-22 | €588.30 | €589.40 | €574.60 | €574.60 | 0 |
| 2025-10-21 | €584.40 | €591.50 | €584.00 | €591.50 | 0 |
| 2025-10-20 | €578.50 | €582.30 | €575.80 | €582.30 | 0 |
| 2025-10-17 | €565.00 | €572.10 | €561.40 | €572.10 | 0 |
| 2025-10-16 | €579.50 | €579.50 | €575.30 | €575.30 | 0 |
| 2025-10-15 | €589.80 | €592.60 | €587.30 | €587.30 | 0 |
| 2025-10-14 | €593.20 | €599.10 | €591.20 | €599.10 | 0 |
| 2025-10-13 | €590.30 | €597.30 | €585.90 | €597.30 | 0 |
| 2025-10-10 | €582.40 | €583.00 | €580.00 | €583.00 | 0 |
| 2025-10-09 | €581.30 | €584.20 | €579.60 | €584.20 | 0 |