Spotify Technology S.A. (1SPOT) Price History
Daily open, high, low, close and volume for Spotify Technology S.A. (1SPOT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €468.00 | €473.00 | €468.00 | €470.50 | 41 |
| 2026-10-08 | €455.50 | €462.50 | €455.50 | €462.00 | 34 |
| 2026-10-07 | €438.00 | €447.00 | €432.00 | €446.00 | 107 |
| 2026-10-06 | €430.00 | €436.50 | €428.50 | €436.00 | 13 |
| 2026-10-05 | €423.00 | €423.00 | €423.00 | €423.00 | 0 |
| 2026-10-02 | €440.00 | €440.00 | €424.00 | €423.00 | 101 |
| 2026-10-01 | €434.50 | €434.50 | €429.50 | €432.00 | 10 |
| 2026-09-30 | €438.50 | €438.50 | €432.50 | €435.50 | 5 |
| 2026-09-29 | €437.00 | €437.50 | €433.00 | €433.00 | 49 |
| 2026-09-28 | €448.50 | €448.50 | €448.50 | €448.50 | 0 |
| 2026-09-25 | €448.50 | €448.50 | €448.50 | €448.50 | 0 |
| 2026-09-24 | €447.00 | €447.00 | €447.00 | €448.50 | 4 |
| 2026-09-23 | €441.50 | €441.50 | €441.50 | €437.50 | 4 |
| 2026-09-22 | €449.50 | €454.50 | €449.50 | €447.50 | 14 |
| 2026-09-21 | €447.50 | €448.50 | €447.50 | €447.00 | 17 |
| 2026-09-18 | €463.50 | €463.50 | €448.50 | €457.50 | 34 |
| 2026-09-17 | €478.50 | €478.50 | €469.50 | €467.50 | 18 |
| 2026-09-16 | €487.00 | €487.00 | €487.00 | €480.50 | 4 |
| 2026-09-15 | €477.50 | €481.00 | €477.50 | €482.50 | 30 |
| 2026-09-14 | €458.00 | €479.00 | €458.00 | €476.00 | 57 |
| 2026-09-11 | €448.00 | €452.50 | €448.00 | €454.00 | 16 |
| 2026-09-10 | €458.00 | €458.00 | €458.00 | €458.00 | 0 |
| 2026-09-09 | €455.00 | €455.00 | €455.00 | €458.00 | 1 |
| 2026-09-08 | €470.00 | €470.00 | €455.00 | €455.50 | 69 |
| 2026-09-07 | €469.00 | €469.00 | €469.00 | €469.00 | 0 |
| 2026-09-04 | €482.00 | €482.00 | €473.00 | €469.00 | 6 |
| 2026-09-03 | €482.50 | €488.00 | €482.00 | €487.00 | 143 |
| 2026-09-02 | €472.50 | €481.50 | €468.00 | €482.00 | 62 |
| 2026-09-01 | €468.50 | €468.50 | €465.00 | €469.50 | 6 |
| 2026-08-31 | €470.50 | €472.50 | €465.50 | €466.50 | 12 |
| 2026-08-28 | €455.50 | €473.50 | €455.50 | €475.00 | 11 |
| 2026-08-27 | €455.50 | €456.00 | €454.50 | €453.50 | 18 |
| 2026-08-26 | €476.00 | €476.00 | €468.00 | €468.00 | 37 |
| 2026-08-25 | €459.00 | €472.00 | €458.00 | €472.00 | 125 |
| 2026-08-24 | €458.50 | €460.00 | €457.00 | €458.50 | 143 |
| 2026-08-21 | €457.00 | €460.00 | €448.00 | €462.00 | 32 |
| 2026-08-20 | €455.50 | €464.00 | €441.50 | €460.00 | 162 |
| 2026-08-19 | €447.50 | €463.00 | €444.50 | €461.50 | 26 |
| 2026-08-18 | €427.00 | €448.00 | €427.00 | €449.50 | 64 |
| 2026-08-17 | €428.50 | €428.50 | €428.50 | €428.50 | 0 |
| 2026-08-14 | €428.50 | €428.50 | €428.50 | €428.50 | 0 |
| 2026-08-13 | €427.50 | €431.00 | €427.00 | €428.50 | 106 |
| 2026-08-12 | €438.50 | €438.50 | €438.50 | €438.50 | 0 |
| 2026-08-11 | €441.00 | €441.00 | €438.50 | €438.50 | 6 |
| 2026-08-10 | €424.50 | €442.50 | €421.50 | €444.50 | 17 |
| 2026-08-07 | €415.50 | €415.50 | €415.50 | €425.00 | 6 |
| 2026-08-06 | €420.50 | €422.00 | €416.00 | €413.50 | 34 |
| 2026-08-05 | €414.00 | €414.00 | €413.50 | €428.00 | 24 |
| 2026-08-04 | €426.50 | €431.50 | €395.00 | €425.50 | 60 |
| 2026-08-03 | €439.50 | €441.50 | €433.00 | €435.50 | 43 |
| 2026-07-31 | €450.00 | €450.00 | €450.00 | €443.50 | 5 |
| 2026-07-30 | €455.00 | €455.00 | €455.00 | €448.00 | 5 |
| 2026-07-29 | €445.50 | €450.00 | €445.50 | €450.00 | 14 |
| 2026-07-28 | €439.00 | €444.50 | €439.00 | €448.00 | 10 |
| 2026-07-27 | €419.50 | €429.00 | €419.50 | €435.00 | 6 |
| 2026-07-24 | €420.00 | €420.00 | €420.00 | €420.00 | 0 |
| 2026-07-23 | €420.00 | €420.00 | €420.00 | €420.00 | 0 |
| 2026-07-22 | €434.50 | €434.50 | €434.50 | €420.00 | 1 |
| 2026-07-21 | €430.00 | €430.00 | €430.00 | €427.00 | 27 |
| 2026-07-20 | €409.50 | €409.50 | €409.50 | €409.50 | 0 |
| 2026-07-17 | €405.50 | €405.50 | €405.50 | €409.50 | 3 |
| 2026-07-16 | €423.50 | €423.50 | €423.50 | €415.00 | 10 |
| 2026-07-15 | €417.50 | €425.50 | €417.50 | €427.50 | 22 |
| 2026-07-14 | €422.50 | €422.50 | €422.50 | €422.50 | 0 |
| 2026-07-13 | €422.00 | €424.00 | €422.00 | €422.50 | 5 |
| 2026-07-10 | €425.50 | €425.50 | €425.50 | €421.00 | 58 |
| 2026-07-09 | €420.50 | €420.50 | €411.00 | €421.50 | 31 |
| 2026-07-08 | €426.50 | €428.00 | €426.50 | €428.50 | 26 |
| 2026-07-07 | €426.00 | €429.50 | €423.50 | €430.50 | 45 |
| 2026-07-06 | €422.50 | €422.50 | €422.50 | €423.00 | 1 |
| 2026-07-03 | €418.50 | €418.50 | €418.50 | €418.50 | 0 |
| 2026-07-02 | €412.00 | €412.00 | €412.00 | €418.50 | 7 |
| 2026-07-01 | €412.50 | €415.00 | €412.50 | €419.50 | 10 |
| 2026-06-30 | €409.50 | €409.50 | €409.50 | €409.50 | 0 |
| 2026-06-29 | €409.00 | €409.00 | €409.00 | €409.50 | 1 |
| 2026-06-26 | €390.00 | €390.00 | €390.00 | €390.00 | 0 |
| 2026-06-25 | €395.50 | €396.00 | €387.00 | €390.00 | 52 |
| 2026-06-24 | €401.00 | €401.00 | €398.50 | €402.00 | 91 |
| 2026-06-23 | €402.00 | €405.50 | €402.00 | €407.00 | 23 |
| 2026-06-22 | €408.50 | €408.50 | €408.50 | €397.50 | 1 |
| 2026-06-19 | €407.00 | €407.00 | €407.00 | €408.50 | 5 |
| 2026-06-18 | €400.50 | €402.00 | €400.50 | €401.50 | 56 |
| 2026-06-17 | €408.50 | €408.50 | €408.50 | €398.50 | 3 |
| 2026-06-16 | €415.00 | €415.00 | €415.00 | €415.00 | 0 |
| 2026-06-15 | €413.50 | €413.50 | €413.50 | €415.00 | 30 |
| 2026-06-12 | €425.50 | €425.50 | €407.50 | €419.00 | 37 |
| 2026-06-11 | €438.00 | €438.00 | €420.50 | €425.00 | 18 |
| 2026-06-10 | €422.50 | €436.00 | €422.50 | €439.00 | 31 |
| 2026-06-09 | €436.00 | €436.00 | €428.00 | €428.00 | 6 |
| 2026-06-08 | €430.50 | €430.50 | €429.50 | €440.00 | 49 |
| 2026-06-05 | €428.50 | €428.50 | €428.50 | €428.50 | 0 |
| 2026-06-04 | €419.50 | €423.50 | €418.50 | €428.50 | 105 |
| 2026-06-03 | €426.50 | €428.00 | €426.50 | €420.50 | 34 |
| 2026-06-02 | €432.50 | €432.50 | €430.50 | €431.50 | 37 |
| 2026-06-01 | €429.00 | €429.00 | €429.00 | €435.00 | 5 |
| 2026-05-29 | €444.50 | €446.50 | €438.50 | €439.50 | 34 |
| 2026-05-28 | €438.00 | €442.00 | €438.00 | €442.50 | 30 |
| 2026-05-27 | €452.50 | €453.50 | €447.00 | €449.50 | 42 |
| 2026-05-26 | €444.50 | €457.00 | €442.00 | €454.00 | 66 |
| 2026-05-25 | €425.00 | €450.00 | €425.00 | €451.00 | 82 |
| 2026-05-22 | €424.00 | €455.00 | €421.50 | €454.50 | 116 |
| 2026-05-21 | €371.50 | €412.00 | €367.00 | €420.50 | 218 |
| 2026-05-20 | €375.50 | €375.50 | €373.00 | €371.50 | 88 |
| 2026-05-19 | €384.00 | €386.00 | €380.50 | €382.00 | 41 |
| 2026-05-18 | €374.50 | €384.50 | €374.50 | €384.50 | 13 |
| 2026-05-15 | €372.00 | €382.00 | €372.00 | €374.50 | 74 |
| 2026-05-14 | €375.00 | €375.00 | €371.00 | €375.50 | 29 |
| 2026-05-13 | €372.00 | €372.00 | €366.50 | €369.50 | 18 |
| 2026-05-12 | €354.50 | €373.50 | €354.50 | €372.00 | 13 |
| 2026-05-11 | €357.50 | €360.50 | €352.00 | €360.00 | 40 |
| 2026-05-08 | €368.00 | €368.00 | €357.50 | €360.50 | 32 |
| 2026-05-07 | €361.50 | €368.00 | €360.00 | €365.50 | 109 |
| 2026-05-06 | €360.00 | €360.00 | €353.00 | €354.50 | 92 |
| 2026-05-05 | €367.00 | €367.00 | €365.00 | €363.00 | 19 |
| 2026-05-04 | €379.50 | €382.50 | €372.50 | €375.00 | 104 |
| 2026-04-30 | €379.50 | €380.50 | €374.50 | €377.50 | 110 |
| 2026-04-29 | €374.50 | €382.00 | €371.00 | €381.50 | 162 |
| 2026-04-28 | €426.50 | €426.50 | €361.00 | €371.50 | 357 |
| 2026-04-27 | €434.50 | €434.50 | €434.50 | €434.50 | 0 |
| 2026-04-24 | €444.00 | €444.00 | €443.50 | €434.50 | 13 |
| 2026-04-23 | €436.00 | €436.00 | €436.00 | €433.50 | 2 |
| 2026-04-22 | €453.50 | €453.50 | €453.50 | €453.50 | 0 |
| 2026-04-21 | €454.50 | €460.50 | €454.50 | €453.50 | 17 |
| 2026-04-20 | €449.50 | €453.00 | €449.50 | €454.00 | 13 |
| 2026-04-17 | €451.00 | €451.00 | €449.00 | €453.50 | 23 |
| 2026-04-16 | €458.00 | €458.00 | €450.00 | €456.00 | 31 |
| 2026-04-15 | €431.00 | €451.50 | €431.00 | €452.00 | 35 |
| 2026-04-14 | €424.50 | €437.00 | €424.50 | €431.00 | 13 |
| 2026-04-13 | €426.00 | €426.00 | €426.00 | €424.50 | 3 |
| 2026-04-10 | €413.50 | €413.50 | €413.50 | €404.00 | 1 |
| 2026-04-09 | €416.00 | €416.00 | €416.00 | €412.50 | 120 |
| 2026-04-08 | €420.00 | €420.00 | €420.00 | €422.50 | 5 |
| 2026-04-07 | €424.50 | €424.50 | €424.50 | €417.00 | 2 |
| 2026-04-02 | €418.60 | €418.60 | €418.60 | €418.60 | 0 |
| 2026-04-01 | €418.60 | €418.60 | €418.60 | €418.60 | 0 |
| 2026-03-31 | €412.50 | €412.50 | €411.80 | €418.60 | 50 |
| 2026-03-30 | €410.45 | €410.45 | €410.45 | €417.15 | 1 |
| 2026-03-27 | €410.45 | €410.45 | €410.45 | €412.05 | 2 |
| 2026-03-26 | €412.60 | €412.60 | €412.60 | €412.60 | 0 |
| 2026-03-25 | €428.80 | €428.80 | €410.00 | €412.60 | 5 |
| 2026-03-24 | €426.40 | €426.40 | €426.40 | €427.60 | 3 |
| 2026-03-23 | €406.05 | €406.75 | €406.05 | €421.25 | 21 |
| 2026-03-20 | €414.60 | €414.60 | €414.60 | €418.10 | 3 |
| 2026-03-19 | €425.85 | €425.85 | €425.00 | €425.25 | 15 |
| 2026-03-18 | €458.95 | €462.25 | €458.95 | €448.40 | 10 |
| 2026-03-17 | €458.40 | €466.55 | €458.40 | €459.50 | 9 |
| 2026-03-16 | €452.60 | €452.60 | €452.60 | €453.05 | 1 |
| 2026-03-13 | €446.25 | €446.25 | €446.25 | €450.20 | 48 |
| 2026-03-12 | €445.80 | €446.25 | €445.80 | €446.40 | 3 |
| 2026-03-11 | €461.50 | €461.50 | €457.05 | €448.20 | 7 |
| 2026-03-10 | €469.00 | €469.00 | €458.35 | €463.55 | 3 |
| 2026-03-09 | €478.00 | €492.10 | €475.75 | €476.45 | 120 |
| 2026-03-06 | €475.85 | €476.25 | €475.00 | €478.95 | 22 |
| 2026-03-05 | €462.90 | €467.90 | €461.85 | €472.15 | 25 |
| 2026-03-04 | €446.40 | €463.95 | €430.65 | €462.40 | 83 |
| 2026-03-03 | €427.75 | €432.90 | €422.95 | €443.85 | 25 |
| 2026-03-02 | €428.10 | €436.15 | €417.85 | €428.40 | 195 |
| 2026-02-27 | €420.80 | €426.20 | €412.60 | €426.70 | 26 |
| 2026-02-26 | €389.00 | €415.95 | €389.00 | €412.95 | 67 |
| 2026-02-25 | €397.55 | €397.55 | €392.80 | €397.15 | 42 |
| 2026-02-24 | €399.45 | €399.45 | €394.00 | €395.70 | 35 |
| 2026-02-23 | €418.90 | €418.90 | €398.40 | €401.60 | 10 |
| 2026-02-20 | €414.90 | €414.90 | €414.90 | €414.90 | 0 |
| 2026-02-19 | €408.70 | €416.10 | €408.00 | €414.90 | 34 |
| 2026-02-18 | €395.00 | €403.25 | €393.15 | €403.55 | 32 |
| 2026-02-17 | €389.00 | €393.15 | €389.00 | €397.20 | 23 |
| 2026-02-16 | €378.25 | €386.55 | €378.25 | €384.85 | 32 |
| 2026-02-13 | €378.55 | €385.30 | €375.50 | €377.80 | 48 |
| 2026-02-12 | €415.65 | €415.65 | €370.00 | €372.90 | 135 |
| 2026-02-11 | €402.00 | €412.15 | €397.50 | €409.30 | 43 |
| 2026-02-10 | €357.45 | €412.95 | €356.10 | €403.20 | 255 |
| 2026-02-09 | €358.10 | €359.05 | €353.25 | €350.00 | 27 |
| 2026-02-06 | €354.10 | €356.90 | €351.55 | €354.80 | 91 |
| 2026-02-05 | €380.00 | €380.00 | €356.80 | €357.35 | 156 |
| 2026-02-04 | €400.45 | €402.40 | €386.75 | €384.90 | 43 |
| 2026-02-03 | €429.80 | €433.90 | €406.00 | €405.00 | 21 |
| 2026-02-02 | €418.75 | €418.75 | €417.95 | €431.25 | 5 |
| 2026-01-30 | €429.60 | €429.60 | €426.50 | €422.70 | 15 |
| 2026-01-29 | €425.30 | €425.50 | €417.55 | €417.20 | 78 |
| 2026-01-28 | €429.55 | €429.55 | €429.55 | €428.15 | 1 |
| 2026-01-27 | €427.65 | €429.00 | €427.65 | €428.50 | 4 |
| 2026-01-26 | €432.30 | €435.90 | €430.20 | €434.70 | 37 |
| 2026-01-23 | €430.25 | €435.65 | €430.25 | €435.85 | 21 |
| 2026-01-22 | €434.65 | €436.90 | €423.60 | €421.85 | 41 |
| 2026-01-21 | €433.70 | €435.80 | €430.70 | €432.90 | 59 |
| 2026-01-20 | €425.05 | €437.40 | €425.05 | €436.35 | 28 |
| 2026-01-19 | €430.55 | €430.95 | €430.55 | €431.15 | 18 |
| 2026-01-16 | €442.35 | €442.80 | €435.00 | €434.55 | 166 |
| 2026-01-15 | €453.00 | €453.00 | €441.15 | €442.00 | 18 |
| 2026-01-14 | €454.45 | €459.20 | €453.00 | €450.35 | 82 |
| 2026-01-13 | €468.65 | €468.65 | €452.45 | €456.55 | 222 |
| 2026-01-12 | €458.15 | €460.00 | €457.20 | €459.00 | 23 |
| 2026-01-09 | €478.90 | €478.90 | €468.70 | €468.40 | 123 |
| 2026-01-08 | €490.00 | €490.00 | €470.65 | €469.50 | 20 |
| 2026-01-07 | €493.65 | €493.65 | €486.50 | €490.65 | 52 |
| 2026-01-06 | €509.00 | €509.00 | €494.35 | €493.20 | 4 |
| 2026-01-05 | €491.30 | €509.30 | €491.30 | €512.80 | 34 |
| 2026-01-02 | €494.75 | €497.20 | €488.50 | €489.20 | 11 |
| 2025-12-30 | €493.25 | €493.25 | €493.25 | €493.25 | 0 |
| 2025-12-29 | €492.65 | €493.60 | €492.65 | €493.25 | 38 |
| 2025-12-23 | €488.55 | €492.50 | €488.55 | €492.05 | 3 |
| 2025-12-22 | €498.40 | €498.40 | €498.40 | €494.20 | 1 |
| 2025-12-19 | €484.80 | €497.55 | €484.80 | €496.10 | 25 |
| 2025-12-18 | €486.90 | €486.90 | €486.90 | €483.60 | 2 |
| 2025-12-17 | €502.70 | €502.70 | €486.60 | €486.50 | 10 |
| 2025-12-16 | €482.15 | €489.00 | €482.15 | €486.50 | 33 |
| 2025-12-15 | €514.50 | €514.50 | €494.30 | €493.85 | 40 |
| 2025-12-12 | €513.50 | €513.50 | €513.50 | €512.10 | 3 |
| 2025-12-11 | €519.90 | €520.00 | €515.70 | €512.10 | 10 |
| 2025-12-10 | €508.50 | €508.50 | €504.30 | €515.10 | 5 |
| 2025-12-09 | €486.75 | €506.20 | €486.75 | €504.30 | 23 |
| 2025-12-08 | €488.20 | €488.20 | €476.20 | €477.05 | 3 |
| 2025-12-05 | €483.55 | €483.55 | €483.55 | €486.55 | 3 |
| 2025-12-04 | €481.20 | €481.20 | €473.45 | €474.85 | 84 |
| 2025-12-03 | €495.90 | €495.90 | €483.85 | €483.85 | 30 |
| 2025-12-02 | €501.50 | €501.50 | €497.10 | €496.20 | 57 |
| 2025-12-01 | €511.90 | €511.90 | €504.70 | €503.00 | 32 |
| 2025-11-28 | €515.90 | €515.90 | €515.90 | €516.90 | 3 |
| 2025-11-27 | €512.00 | €512.00 | €512.00 | €512.00 | 0 |
| 2025-11-26 | €511.60 | €518.00 | €506.20 | €512.00 | 32 |
| 2025-11-25 | €514.00 | €529.40 | €505.50 | €512.20 | 52 |
| 2025-11-24 | €511.50 | €511.50 | €504.50 | €498.50 | 29 |
| 2025-11-21 | €510.50 | €510.50 | €510.50 | €512.40 | 10 |
| 2025-11-20 | €544.80 | €544.80 | €522.90 | €520.90 | 18 |
| 2025-11-19 | €546.30 | €546.30 | €546.30 | €544.10 | 17 |
| 2025-11-18 | €539.40 | €539.40 | €539.40 | €546.70 | 6 |
| 2025-11-17 | €549.00 | €550.70 | €546.10 | €549.20 | 17 |
| 2025-11-14 | €555.10 | €555.10 | €549.00 | €555.20 | 30 |
| 2025-11-13 | €556.70 | €561.20 | €556.70 | €560.30 | 4 |
| 2025-11-12 | €555.80 | €555.80 | €551.10 | €551.70 | 9 |
| 2025-11-11 | €534.90 | €535.40 | €534.90 | €541.00 | 16 |
| 2025-11-10 | €531.10 | €531.10 | €531.10 | €531.10 | 0 |
| 2025-11-07 | €531.40 | €533.00 | €531.40 | €531.10 | 15 |
| 2025-11-06 | €539.30 | €542.40 | €535.20 | €540.00 | 36 |
| 2025-11-05 | €544.00 | €564.00 | €544.00 | €560.50 | 31 |
| 2025-11-04 | €548.40 | €589.00 | €528.80 | €547.70 | 103 |
| 2025-11-03 | €570.00 | €570.00 | €560.20 | €558.50 | 12 |
| 2025-10-31 | €576.00 | €576.00 | €569.80 | €576.90 | 17 |
| 2025-10-30 | €578.30 | €578.30 | €568.80 | €578.80 | 64 |
| 2025-10-29 | €562.80 | €573.20 | €562.80 | €576.00 | 27 |
| 2025-10-28 | €563.10 | €574.50 | €563.10 | €572.90 | 114 |
| 2025-10-27 | €560.00 | €565.40 | €557.40 | €561.90 | 7 |
| 2025-10-24 | €583.90 | €583.90 | €583.90 | €576.20 | 5 |
| 2025-10-23 | €582.00 | €597.30 | €580.80 | €579.90 | 40 |
| 2025-10-22 | €589.40 | €589.40 | €589.40 | €575.10 | 3 |
| 2025-10-21 | €582.50 | €582.50 | €582.50 | €582.50 | 0 |
| 2025-10-20 | €580.80 | €584.10 | €577.80 | €582.50 | 45 |
| 2025-10-17 | €557.50 | €575.90 | €553.60 | €572.90 | 72 |
| 2025-10-16 | €575.80 | €575.80 | €575.80 | €574.50 | 5 |
| 2025-10-15 | €584.60 | €584.60 | €584.60 | €586.30 | 2 |
| 2025-10-14 | €589.30 | €598.50 | €589.30 | €598.00 | 19 |
| 2025-10-13 | €579.50 | €579.50 | €579.50 | €579.50 | 0 |
| 2025-10-10 | €579.00 | €585.60 | €579.00 | €579.50 | 19 |
| 2025-10-09 | €576.30 | €578.10 | €576.30 | €585.20 | 37 |