Spotify Technology S.A. (BCBA:SPOT)
Argentina · Delayed Price · Currency is ARS 26,780
+560 (2.14%)
At close: Feb 27, 2026
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 26,120.00 | 26,980.00 | 25,720.00 | 26,780.00 | 26,780.00 | 2.14% | 41,009 |
| Feb 26, 2026 | 24,710.00 | 26,280.00 | 24,470.00 | 26,220.00 | 26,220.00 | 7.02% | 23,686 |
| Feb 25, 2026 | 23,810.00 | 24,530.00 | 23,610.00 | 24,500.00 | 24,500.00 | 2.90% | 13,354 |
| Feb 24, 2026 | 23,980.00 | 24,930.00 | 23,650.00 | 23,810.00 | 23,810.00 | -1.12% | 28,592 |
| Feb 23, 2026 | 25,060.00 | 25,460.00 | 24,010.00 | 24,080.00 | 24,080.00 | -4.90% | 15,138 |
| Feb 20, 2026 | 25,020.00 | 25,840.00 | 24,880.00 | 25,320.00 | 25,320.00 | 0.56% | 16,180 |
| Feb 19, 2026 | 24,810.00 | 25,480.00 | 24,670.00 | 25,180.00 | 25,180.00 | 1.66% | 17,353 |
| Feb 18, 2026 | 24,170.00 | 25,500.00 | 24,160.00 | 24,770.00 | 24,770.00 | 2.91% | 62,877 |
| Feb 13, 2026 | 23,680.00 | 24,330.00 | 23,320.00 | 24,070.00 | 24,070.00 | 3.13% | 19,737 |
| Feb 12, 2026 | 25,580.00 | 25,580.00 | 23,010.00 | 23,340.00 | 23,340.00 | -8.69% | 37,921 |
| Feb 11, 2026 | 25,000.00 | 26,440.00 | 25,000.00 | 25,560.00 | 25,560.00 | 1.59% | 58,926 |
| Feb 10, 2026 | 23,350.00 | 26,000.00 | 23,350.00 | 25,160.00 | 25,160.00 | 14.78% | 152,666 |
| Feb 9, 2026 | 23,150.00 | 23,150.00 | 21,800.00 | 21,920.00 | 21,920.00 | -2.32% | 31,058 |
| Feb 6, 2026 | 21,910.00 | 22,880.00 | 21,900.00 | 22,440.00 | 22,440.00 | 2.61% | 54,078 |
| Feb 5, 2026 | 23,850.00 | 23,850.00 | 21,750.00 | 21,870.00 | 21,870.00 | -7.72% | 45,958 |
| Feb 4, 2026 | 25,340.00 | 25,460.00 | 23,600.00 | 23,700.00 | 23,700.00 | -5.28% | 40,537 |
| Feb 3, 2026 | 27,520.00 | 27,520.00 | 24,890.00 | 25,020.00 | 25,020.00 | -7.68% | 36,977 |
| Feb 2, 2026 | 27,040.00 | 27,440.00 | 26,560.00 | 27,100.00 | 27,100.00 | -0.29% | 14,668 |
| Jan 30, 2026 | 27,200.00 | 27,660.00 | 26,880.00 | 27,180.00 | 27,180.00 | 0.97% | 13,128 |
| Jan 29, 2026 | 27,580.00 | 28,100.00 | 26,620.00 | 26,920.00 | 26,920.00 | -2.60% | 24,193 |
| Jan 28, 2026 | 27,800.00 | 28,020.00 | 27,300.00 | 27,640.00 | 27,640.00 | -0.07% | 11,382 |
| Jan 27, 2026 | 27,980.00 | 28,180.00 | 27,620.00 | 27,660.00 | 27,660.00 | -0.86% | 18,008 |
| Jan 26, 2026 | 27,980.00 | 28,100.00 | 27,640.00 | 27,900.00 | 27,900.00 | 0.58% | 17,595 |
| Jan 23, 2026 | 27,000.00 | 28,000.00 | 27,000.00 | 27,740.00 | 27,740.00 | 3.58% | 27,547 |
| Jan 22, 2026 | 27,460.00 | 27,500.00 | 26,480.00 | 26,780.00 | 26,780.00 | -1.47% | 33,112 |
| Jan 21, 2026 | 27,620.00 | 27,740.00 | 26,920.00 | 27,180.00 | 27,180.00 | -1.95% | 14,453 |
| Jan 20, 2026 | 27,420.00 | 27,860.00 | 27,060.00 | 27,720.00 | 27,720.00 | 1.84% | 11,740 |
| Jan 19, 2026 | 27,220.00 | 27,600.00 | 26,560.00 | 27,220.00 | 27,220.00 | -0.22% | 1,950 |
| Jan 16, 2026 | 27,540.00 | 27,760.00 | 27,200.00 | 27,280.00 | 27,280.00 | -0.87% | 33,987 |
| Jan 15, 2026 | 29,580.00 | 29,620.00 | 27,400.00 | 27,520.00 | 27,520.00 | -2.55% | 30,184 |
| Jan 14, 2026 | 29,080.00 | 29,480.00 | 28,100.00 | 28,240.00 | 28,240.00 | -2.69% | 15,261 |
| Jan 13, 2026 | 29,300.00 | 29,520.00 | 28,800.00 | 29,020.00 | 29,020.00 | -0.55% | 27,948 |
| Jan 12, 2026 | 29,500.00 | 29,720.00 | 29,000.00 | 29,180.00 | 29,180.00 | -1.08% | 16,679 |
| Jan 9, 2026 | 29,880.00 | 31,080.00 | 29,420.00 | 29,500.00 | 29,500.00 | -2.38% | 14,477 |
| Jan 8, 2026 | 31,200.00 | 31,200.00 | 29,780.00 | 30,220.00 | 30,220.00 | -3.27% | 17,125 |
| Jan 7, 2026 | 31,540.00 | 31,780.00 | 31,200.00 | 31,240.00 | 31,240.00 | -0.64% | 3,578 |
| Jan 6, 2026 | 33,040.00 | 33,040.00 | 31,400.00 | 31,440.00 | 31,440.00 | -5.64% | 19,652 |
| Jan 5, 2026 | 31,800.00 | 33,520.00 | 31,440.00 | 33,320.00 | 33,320.00 | 4.65% | 5,294 |
| Jan 2, 2026 | 31,600.00 | 32,140.00 | 31,120.00 | 31,840.00 | 31,840.00 | 1.73% | 2,412 |
| Dec 30, 2025 | 32,200.00 | 32,200.00 | 31,300.00 | 31,300.00 | 31,300.00 | -1.57% | 1,736 |
| Dec 29, 2025 | 31,960.00 | 32,120.00 | 31,560.00 | 31,800.00 | 31,800.00 | -1.67% | 1,714 |
| Dec 26, 2025 | 32,000.00 | 33,800.00 | 31,700.00 | 32,340.00 | 32,340.00 | 1.06% | 3,934 |
| Dec 24, 2025 | 31,300.00 | 32,060.00 | 31,300.00 | 32,000.00 | 32,000.00 | 1.52% | 2,971 |
| Dec 23, 2025 | 32,180.00 | 32,200.00 | 31,480.00 | 31,520.00 | 31,520.00 | -1.68% | 2,132 |
| Dec 22, 2025 | 32,520.00 | 32,980.00 | 31,740.00 | 32,060.00 | 32,060.00 | -1.23% | 2,921 |
| Dec 19, 2025 | 31,020.00 | 32,520.00 | 30,960.00 | 32,460.00 | 32,460.00 | 3.97% | 12,685 |
| Dec 18, 2025 | 31,500.00 | 31,940.00 | 31,080.00 | 31,220.00 | 31,220.00 | -1.01% | 12,000 |
| Dec 17, 2025 | 31,900.00 | 32,440.00 | 31,220.00 | 31,540.00 | 31,540.00 | -1.13% | 1,696 |
| Dec 16, 2025 | 31,700.00 | 32,120.00 | 31,300.00 | 31,900.00 | 31,900.00 | 1.66% | 8,180 |
| Dec 15, 2025 | 32,800.00 | 32,820.00 | 31,100.00 | 31,380.00 | 31,380.00 | -3.80% | 13,520 |