Spotify Technology S.A. (BIT:1SPOT)
Italy · Delayed Price · Currency is EUR 409.30
+6.10 (1.51%)
At close: Feb 11, 2026
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 357.45 | 412.95 | 356.10 | 403.20 | 403.20 | 15.20% | 255 |
| Feb 9, 2026 | 358.10 | 359.05 | 353.25 | 350.00 | 350.00 | -1.35% | 27 |
| Feb 6, 2026 | 354.10 | 356.90 | 351.55 | 354.80 | 354.80 | -0.71% | 91 |
| Feb 5, 2026 | 380.00 | 380.00 | 356.80 | 357.35 | 357.35 | -7.16% | 156 |
| Feb 4, 2026 | 400.45 | 402.40 | 386.75 | 384.90 | 384.90 | -4.96% | 43 |
| Feb 3, 2026 | 429.80 | 433.90 | 406.00 | 405.00 | 405.00 | -6.09% | 21 |
| Feb 2, 2026 | 418.75 | 418.75 | 417.95 | 431.25 | 431.25 | 2.02% | 5 |
| Jan 30, 2026 | 429.60 | 429.60 | 426.50 | 422.70 | 422.70 | 1.32% | 15 |
| Jan 29, 2026 | 425.30 | 425.50 | 417.55 | 417.20 | 417.20 | -2.56% | 78 |
| Jan 28, 2026 | 429.55 | 429.55 | 429.55 | 428.15 | 428.15 | -0.08% | 1 |
| Jan 27, 2026 | 427.65 | 429.00 | 427.65 | 428.50 | 428.50 | -1.43% | 4 |
| Jan 26, 2026 | 432.30 | 435.90 | 430.20 | 434.70 | 434.70 | -0.26% | 37 |
| Jan 23, 2026 | 430.25 | 435.65 | 430.25 | 435.85 | 435.85 | 3.32% | 21 |
| Jan 22, 2026 | 434.65 | 436.90 | 423.60 | 421.85 | 421.85 | -2.55% | 41 |
| Jan 21, 2026 | 433.70 | 435.80 | 430.70 | 432.90 | 432.90 | -0.79% | 59 |
| Jan 20, 2026 | 425.05 | 437.40 | 425.05 | 436.35 | 436.35 | 1.21% | 28 |
| Jan 19, 2026 | 430.55 | 430.95 | 430.55 | 431.15 | 431.15 | -0.78% | 18 |
| Jan 16, 2026 | 442.35 | 442.80 | 435.00 | 434.55 | 434.55 | -1.69% | 166 |
| Jan 15, 2026 | 453.00 | 453.00 | 441.15 | 442.00 | 442.00 | -1.85% | 18 |
| Jan 14, 2026 | 454.45 | 459.20 | 453.00 | 450.35 | 450.35 | -1.36% | 82 |
| Jan 13, 2026 | 468.65 | 468.65 | 452.45 | 456.55 | 456.55 | -0.53% | 222 |
| Jan 12, 2026 | 458.15 | 460.00 | 457.20 | 459.00 | 459.00 | -2.01% | 23 |
| Jan 9, 2026 | 478.90 | 478.90 | 468.70 | 468.40 | 468.40 | -0.23% | 123 |
| Jan 8, 2026 | 490.00 | 490.00 | 470.65 | 469.50 | 469.50 | -4.31% | 20 |
| Jan 7, 2026 | 493.65 | 493.65 | 486.50 | 490.65 | 490.65 | -0.52% | 52 |
| Jan 6, 2026 | 509.00 | 509.00 | 494.35 | 493.20 | 493.20 | -3.82% | 4 |
| Jan 5, 2026 | 491.30 | 509.30 | 491.30 | 512.80 | 512.80 | 4.82% | 34 |
| Jan 2, 2026 | 494.75 | 497.20 | 488.50 | 489.20 | 489.20 | -0.76% | 11 |
| Dec 30, 2025 | 492.95 | 492.95 | 492.95 | 492.95 | 492.95 | -0.06% | - |
| Dec 29, 2025 | 492.65 | 493.60 | 492.65 | 493.25 | 493.25 | 0.24% | 38 |
| Dec 23, 2025 | 488.55 | 492.50 | 488.55 | 492.05 | 492.05 | -0.44% | 3 |
| Dec 22, 2025 | 498.40 | 498.40 | 498.40 | 494.20 | 494.20 | -0.38% | 1 |
| Dec 19, 2025 | 484.80 | 497.55 | 484.80 | 496.10 | 496.10 | 2.58% | 25 |
| Dec 18, 2025 | 486.90 | 486.90 | 486.90 | 483.60 | 483.60 | -0.60% | 2 |
| Dec 17, 2025 | 502.70 | 502.70 | 486.60 | 486.50 | 486.50 | - | 10 |
| Dec 16, 2025 | 482.15 | 489.00 | 482.15 | 486.50 | 486.50 | -1.49% | 33 |
| Dec 15, 2025 | 514.50 | 514.50 | 494.30 | 493.85 | 493.85 | -3.56% | 40 |
| Dec 12, 2025 | 513.50 | 513.50 | 513.50 | 512.10 | 512.10 | - | 3 |
| Dec 11, 2025 | 519.90 | 520.00 | 515.70 | 512.10 | 512.10 | -0.58% | 10 |
| Dec 10, 2025 | 508.50 | 508.50 | 504.30 | 515.10 | 515.10 | 2.14% | 5 |
| Dec 9, 2025 | 486.75 | 506.20 | 486.75 | 504.30 | 504.30 | 5.71% | 23 |
| Dec 8, 2025 | 488.20 | 488.20 | 476.20 | 477.05 | 477.05 | -1.95% | 3 |
| Dec 5, 2025 | 483.55 | 483.55 | 483.55 | 486.55 | 486.55 | 2.46% | 3 |
| Dec 4, 2025 | 481.20 | 481.20 | 473.45 | 474.85 | 474.85 | -1.86% | 84 |
| Dec 3, 2025 | 495.90 | 495.90 | 483.85 | 483.85 | 483.85 | -2.49% | 30 |
| Dec 2, 2025 | 501.50 | 501.50 | 497.10 | 496.20 | 496.20 | -1.35% | 57 |
| Dec 1, 2025 | 511.90 | 511.90 | 504.70 | 503.00 | 503.00 | -2.69% | 32 |
| Nov 28, 2025 | 515.90 | 515.90 | 515.90 | 516.90 | 516.90 | 0.47% | 3 |
| Nov 27, 2025 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | 0.49% | - |
| Nov 26, 2025 | 511.60 | 518.00 | 506.20 | 512.00 | 512.00 | -0.04% | 32 |