Spotify Technology S.A. (BIT:1SPOT)
Italy flag Italy · Delayed Price · Currency is EUR
596.10
-3.10 (-0.52%)
At close: Sep 5, 2025

Spotify Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025605.00606.40594.90596.10--0.52%56
Sep 4, 2025599.20599.20599.20599.20---
Sep 3, 2025594.20599.20594.20599.20-1.66%12
Sep 2, 2025581.40589.40573.00589.40-0.99%57
Sep 1, 2025580.40583.60580.40583.60-1.02%1
Aug 29, 2025585.90590.00577.30577.70--1.92%46
Aug 28, 2025592.40595.00589.00589.00--1.49%26
Aug 27, 2025597.20603.00597.20597.90-0.29%11
Aug 26, 2025601.20601.20588.00596.20--0.93%55
Aug 25, 2025596.60610.10596.60601.80-0.99%168
Aug 22, 2025593.20597.90592.80595.90-0.40%67
Aug 21, 2025602.20602.20593.50593.50--1.22%47
Aug 20, 2025618.50618.50593.80600.80--3.89%55
Aug 19, 2025606.10625.10606.10625.10--0.51%20
Aug 18, 2025609.80632.80605.50628.30-4.54%162
Aug 14, 2025595.50601.00591.70601.00-1.92%9
Aug 13, 2025590.80590.80583.50589.70-0.56%21
Aug 12, 2025596.80596.80585.10586.40--2.05%22
Aug 11, 2025605.70607.00586.70598.70--0.75%211
Aug 8, 2025592.10611.20592.10603.20-2.29%40
Aug 7, 2025574.90589.70574.90589.70-5.38%376
Aug 6, 2025563.00563.00559.30559.60-0.83%16
Aug 5, 2025574.10577.70553.50555.00--4.00%65
Aug 4, 2025545.00581.70545.00578.10-5.03%39
Aug 1, 2025545.90550.40541.30550.40--0.34%38
Jul 31, 2025570.70570.70552.30552.30--0.75%49
Jul 30, 2025539.50558.20538.70556.50-2.22%224
Jul 29, 2025606.70606.70544.40544.40--9.31%766
Jul 28, 2025597.60600.40597.20600.30-0.52%35
Jul 25, 2025603.20603.20582.30597.20-3.25%25
Jul 24, 2025583.60583.60578.40578.40-1.33%1
Jul 23, 2025579.90583.10569.20570.80--3.74%61
Jul 22, 2025595.80595.80593.00593.00--1.61%8
Jul 21, 2025596.50602.70579.20602.70-0.99%72
Jul 18, 2025620.20620.20596.80596.80--2.67%33
Jul 17, 2025613.40617.00609.00613.20-1.49%19
Jul 16, 2025604.80604.80604.20604.20--0.23%4
Jul 15, 2025616.70639.00605.60605.60-0.55%121
Jul 14, 2025602.30602.30602.30602.30---
Jul 11, 2025608.60608.60602.30602.30--0.84%24
Jul 10, 2025622.10622.10603.80607.40--2.33%37
Jul 9, 2025618.90624.40616.00621.90-1.48%24
Jul 8, 2025630.70630.70612.80612.80-0.02%22
Jul 7, 2025618.00679.30609.70612.70--0.18%243
Jul 4, 2025605.00618.00605.00613.80-0.05%34
Jul 3, 2025608.30613.50603.40613.50-0.82%46
Jul 2, 2025618.00618.00608.50608.50--1.47%1
Jul 1, 2025652.50652.50617.40617.60--4.78%37
Jun 30, 2025669.60669.60643.00648.60--2.98%115
Jun 27, 2025663.10669.40657.60668.50-2.15%77