Spotify Technology S.A. (BCBA:SPOT)
Argentina · Delayed Price · Currency is ARS 27,360
+1,620 (6.29%)
At close: May 22, 2026
BCBA:SPOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25,800.00 | 28,260.00 | 25,800.00 | 27,440.00 | 27,440.00 | 6.60% | 73,641 |
| May 21, 2026 | 22,900.00 | 27,000.00 | 22,400.00 | 25,740.00 | 25,740.00 | 11.96% | 278,996 |
| May 20, 2026 | 23,550.00 | 23,550.00 | 22,880.00 | 22,990.00 | 22,990.00 | -2.05% | 14,933 |
| May 19, 2026 | 23,600.00 | 23,870.00 | 23,200.00 | 23,470.00 | 23,470.00 | -0.17% | 9,993 |
| May 18, 2026 | 23,240.00 | 24,150.00 | 23,090.00 | 23,510.00 | 23,510.00 | 1.60% | 15,200 |
| May 15, 2026 | 22,970.00 | 23,770.00 | 22,970.00 | 23,140.00 | 23,140.00 | 1.00% | 23,183 |
| May 14, 2026 | 23,100.00 | 23,360.00 | 22,640.00 | 22,910.00 | 22,910.00 | 0.61% | 11,661 |
| May 13, 2026 | 22,870.00 | 23,010.00 | 22,400.00 | 22,770.00 | 22,770.00 | -0.09% | 10,411 |
| May 12, 2026 | 22,180.00 | 23,360.00 | 22,180.00 | 22,790.00 | 22,790.00 | 2.98% | 23,087 |
| May 11, 2026 | 22,150.00 | 22,790.00 | 22,020.00 | 22,130.00 | 22,130.00 | -0.09% | 21,965 |
| May 8, 2026 | 22,780.00 | 22,780.00 | 22,100.00 | 22,150.00 | 22,150.00 | -2.29% | 26,932 |
| May 7, 2026 | 22,550.00 | 23,220.00 | 22,550.00 | 22,670.00 | 22,670.00 | 0.85% | 61,450 |
| May 6, 2026 | 22,300.00 | 22,600.00 | 21,720.00 | 22,480.00 | 22,480.00 | 1.31% | 70,290 |
| May 5, 2026 | 23,450.00 | 23,450.00 | 21,990.00 | 22,190.00 | 22,190.00 | -5.37% | 54,704 |
| May 4, 2026 | 23,470.00 | 23,660.00 | 23,100.00 | 23,450.00 | 23,450.00 | -1.76% | 27,594 |
| Apr 30, 2026 | 23,310.00 | 23,980.00 | 23,100.00 | 23,870.00 | 23,870.00 | 0.84% | 28,253 |
| Apr 29, 2026 | 23,390.00 | 24,050.00 | 23,130.00 | 23,670.00 | 23,670.00 | 1.68% | 88,511 |
| Apr 28, 2026 | 25,580.00 | 25,580.00 | 22,780.00 | 23,280.00 | 23,280.00 | -13.46% | 343,686 |
| Apr 27, 2026 | 27,420.00 | 27,900.00 | 26,520.00 | 26,900.00 | 26,900.00 | -2.54% | 18,062 |
| Apr 24, 2026 | 27,200.00 | 27,780.00 | 26,920.00 | 27,600.00 | 27,600.00 | 1.69% | 8,106 |
| Apr 23, 2026 | 27,140.00 | 27,420.00 | 26,520.00 | 27,140.00 | 27,140.00 | -0.95% | 9,090 |
| Apr 22, 2026 | 27,180.00 | 27,480.00 | 26,780.00 | 27,400.00 | 27,400.00 | 0.22% | 17,057 |
| Apr 21, 2026 | 28,000.00 | 28,500.00 | 27,320.00 | 27,340.00 | 27,340.00 | -3.05% | 14,579 |
| Apr 20, 2026 | 27,740.00 | 28,300.00 | 27,600.00 | 28,200.00 | 28,200.00 | 1.22% | 5,314 |
| Apr 17, 2026 | 27,240.00 | 28,000.00 | 26,980.00 | 27,860.00 | 27,860.00 | 1.02% | 9,133 |
| Apr 16, 2026 | 27,900.00 | 28,120.00 | 27,480.00 | 27,580.00 | 27,580.00 | 0.15% | 8,808 |
| Apr 15, 2026 | 26,980.00 | 28,220.00 | 26,980.00 | 27,540.00 | 27,540.00 | 2.91% | 17,172 |
| Apr 14, 2026 | 26,500.00 | 26,860.00 | 26,380.00 | 26,760.00 | 26,760.00 | 1.36% | 12,669 |
| Apr 13, 2026 | 25,300.00 | 26,420.00 | 25,300.00 | 26,400.00 | 26,400.00 | 5.10% | 17,489 |
| Apr 10, 2026 | 26,080.00 | 26,140.00 | 24,800.00 | 25,120.00 | 25,120.00 | -1.64% | 16,825 |
| Apr 9, 2026 | 25,600.00 | 25,980.00 | 25,300.00 | 25,540.00 | 25,540.00 | 0.16% | 5,971 |
| Apr 8, 2026 | 26,000.00 | 26,300.00 | 25,400.00 | 25,500.00 | 25,500.00 | -0.16% | 8,644 |
| Apr 7, 2026 | 25,520.00 | 26,000.00 | 25,340.00 | 25,540.00 | 25,540.00 | -0.31% | 3,365 |
| Apr 6, 2026 | 25,840.00 | 25,900.00 | 25,260.00 | 25,620.00 | 25,620.00 | 2.32% | 5,826 |
| Apr 1, 2026 | 25,360.00 | 25,520.00 | 24,550.00 | 25,040.00 | 25,040.00 | -2.03% | 8,687 |
| Mar 31, 2026 | 25,140.00 | 25,800.00 | 24,970.00 | 25,560.00 | 25,560.00 | 2.08% | 10,447 |
| Mar 30, 2026 | 24,790.00 | 25,340.00 | 24,680.00 | 25,040.00 | 25,040.00 | 0.60% | 6,733 |
| Mar 27, 2026 | 24,570.00 | 25,020.00 | 24,040.00 | 24,890.00 | 24,890.00 | 1.06% | 12,963 |
| Mar 26, 2026 | 24,500.00 | 25,040.00 | 24,210.00 | 24,630.00 | 24,630.00 | 0.20% | 11,659 |
| Mar 25, 2026 | 25,500.00 | 25,700.00 | 24,380.00 | 24,580.00 | 24,580.00 | -4.36% | 9,095 |
| Mar 23, 2026 | 25,120.00 | 25,800.00 | 25,120.00 | 25,700.00 | 25,700.00 | 2.31% | 6,228 |
| 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 |