Spotify Technology S.A. (BIT:1SPOT)
Italy · Delayed Price · Currency is EUR 412.05
-0.35 (-0.08%)
At close: Mar 27, 2026
BIT:1SPOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 410.45 | 410.45 | 410.45 | 412.05 | 412.05 | -0.08% | 2 |
| Mar 26, 2026 | 412.40 | 412.40 | 412.40 | 412.40 | 412.40 | -0.05% | - |
| Mar 25, 2026 | 428.80 | 428.80 | 410.00 | 412.60 | 412.60 | -3.51% | 5 |
| Mar 24, 2026 | 426.40 | 426.40 | 426.40 | 427.60 | 427.60 | 1.51% | 3 |
| Mar 23, 2026 | 406.05 | 406.75 | 406.05 | 421.25 | 421.25 | 0.75% | 21 |
| Mar 20, 2026 | 414.60 | 414.60 | 414.60 | 418.10 | 418.10 | -1.68% | 3 |
| Mar 19, 2026 | 425.85 | 425.85 | 425.00 | 425.25 | 425.25 | -5.16% | 15 |
| Mar 18, 2026 | 458.95 | 462.25 | 458.95 | 448.40 | 448.40 | -2.42% | 10 |
| Mar 17, 2026 | 458.40 | 466.55 | 458.40 | 459.50 | 459.50 | 1.42% | 9 |
| Mar 16, 2026 | 452.60 | 452.60 | 452.60 | 453.05 | 453.05 | 0.63% | 1 |
| Mar 13, 2026 | 446.25 | 446.25 | 446.25 | 450.20 | 450.20 | 0.85% | 48 |
| Mar 12, 2026 | 445.80 | 446.25 | 445.80 | 446.40 | 446.40 | -0.40% | 3 |
| Mar 11, 2026 | 461.50 | 461.50 | 457.05 | 448.20 | 448.20 | -3.31% | 7 |
| Mar 10, 2026 | 469.00 | 469.00 | 458.35 | 463.55 | 463.55 | -2.71% | 3 |
| Mar 9, 2026 | 478.00 | 492.10 | 475.75 | 476.45 | 476.45 | -0.52% | 120 |
| Mar 6, 2026 | 475.85 | 476.25 | 475.00 | 478.95 | 478.95 | 1.44% | 22 |
| Mar 5, 2026 | 462.90 | 467.90 | 461.85 | 472.15 | 472.15 | 2.11% | 25 |
| Mar 4, 2026 | 446.40 | 463.95 | 430.65 | 462.40 | 462.40 | 4.18% | 83 |
| Mar 3, 2026 | 427.75 | 432.90 | 422.95 | 443.85 | 443.85 | 3.61% | 25 |
| Mar 2, 2026 | 428.10 | 436.15 | 417.85 | 428.40 | 428.40 | 0.40% | 195 |
| Feb 27, 2026 | 420.80 | 426.20 | 412.60 | 426.70 | 426.70 | 3.33% | 26 |
| Feb 26, 2026 | 389.00 | 415.95 | 389.00 | 412.95 | 412.95 | 3.98% | 67 |
| Feb 25, 2026 | 397.55 | 397.55 | 392.80 | 397.15 | 397.15 | 0.37% | 42 |
| Feb 24, 2026 | 399.45 | 399.45 | 394.00 | 395.70 | 395.70 | -1.47% | 35 |
| Feb 23, 2026 | 418.90 | 418.90 | 398.40 | 401.60 | 401.60 | -4.21% | 10 |
| Feb 20, 2026 | 419.25 | 419.25 | 419.25 | 419.25 | 419.25 | 1.05% | - |
| Feb 19, 2026 | 408.70 | 416.10 | 408.00 | 414.90 | 414.90 | 2.81% | 34 |
| Feb 18, 2026 | 395.00 | 403.25 | 393.15 | 403.55 | 403.55 | 1.60% | 32 |
| Feb 17, 2026 | 389.00 | 393.15 | 389.00 | 397.20 | 397.20 | 3.21% | 23 |
| Feb 16, 2026 | 378.25 | 386.55 | 378.25 | 384.85 | 384.85 | 1.87% | 32 |
| Feb 13, 2026 | 378.55 | 385.30 | 375.50 | 377.80 | 377.80 | 1.31% | 48 |
| Feb 12, 2026 | 415.65 | 415.65 | 370.00 | 372.90 | 372.90 | -8.89% | 135 |
| Feb 11, 2026 | 402.00 | 412.15 | 397.50 | 409.30 | 409.30 | 1.51% | 43 |
| 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 |