Spotify Technology S.A. (BCBA:SPOT)
Argentina · Delayed Price · Currency is ARS 25,700
+600 (2.39%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:SPOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25,060.00 | 25,480.00 | 24,620.00 | 25,120.00 | 25,120.00 | -0.63% | 29,111 |
| Mar 19, 2026 | 26,860.00 | 26,860.00 | 25,220.00 | 25,280.00 | 25,280.00 | -6.92% | 11,706 |
| Mar 18, 2026 | 27,460.00 | 27,700.00 | 27,040.00 | 27,160.00 | 27,160.00 | -1.09% | 4,058 |
| Mar 17, 2026 | 27,860.00 | 28,380.00 | 27,360.00 | 27,460.00 | 27,460.00 | -0.36% | 6,329 |
| Mar 16, 2026 | 27,220.00 | 27,620.00 | 26,980.00 | 27,560.00 | 27,560.00 | 1.85% | 6,926 |
| Mar 13, 2026 | 26,760.00 | 27,100.00 | 26,380.00 | 27,060.00 | 27,060.00 | 1.81% | 7,574 |
| Mar 12, 2026 | 27,280.00 | 27,440.00 | 26,400.00 | 26,580.00 | 26,580.00 | -0.75% | 17,587 |
| Mar 11, 2026 | 27,740.00 | 28,040.00 | 26,700.00 | 26,780.00 | 26,780.00 | -3.18% | 7,246 |
| Mar 10, 2026 | 28,320.00 | 28,480.00 | 27,640.00 | 27,660.00 | 27,660.00 | -3.62% | 16,169 |
| Mar 9, 2026 | 29,780.00 | 30,200.00 | 28,580.00 | 28,700.00 | 28,700.00 | -3.56% | 21,749 |
| Mar 6, 2026 | 29,080.00 | 29,880.00 | 28,520.00 | 29,760.00 | 29,760.00 | 3.05% | 26,428 |
| Mar 5, 2026 | 28,260.00 | 29,060.00 | 27,700.00 | 28,880.00 | 28,880.00 | 2.27% | 16,757 |
| Mar 4, 2026 | 28,160.00 | 28,460.00 | 27,380.00 | 28,240.00 | 28,240.00 | 2.17% | 28,882 |
| Mar 3, 2026 | 25,760.00 | 27,940.00 | 25,720.00 | 27,640.00 | 27,640.00 | 4.38% | 22,208 |
| Mar 2, 2026 | 26,780.00 | 27,100.00 | 26,180.00 | 26,480.00 | 26,480.00 | -1.12% | 24,328 |
| 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 |