Spotify Technology S.A. (BIT:1SPOT)
Italy · Delayed Price · Currency is EUR 576.90
-1.90 (-0.33%)
At close: Oct 31, 2025
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 576.00 | 576.00 | 569.80 | 576.90 | 576.90 | -0.33% | 17 |
| Oct 30, 2025 | 578.30 | 578.30 | 568.80 | 578.80 | 578.80 | 0.49% | 64 |
| Oct 29, 2025 | 562.80 | 573.20 | 562.80 | 576.00 | 576.00 | 0.54% | 27 |
| Oct 28, 2025 | 563.10 | 574.50 | 563.10 | 572.90 | 572.90 | 1.96% | 114 |
| Oct 27, 2025 | 560.00 | 565.40 | 557.40 | 561.90 | 561.90 | -2.48% | 7 |
| Oct 24, 2025 | 583.90 | 583.90 | 583.90 | 576.20 | 576.20 | -0.64% | 5 |
| Oct 23, 2025 | 582.00 | 597.30 | 580.80 | 579.90 | 579.90 | 0.83% | 40 |
| Oct 22, 2025 | 589.40 | 589.40 | 589.40 | 575.10 | 575.10 | -2.72% | 3 |
| Oct 21, 2025 | 591.20 | 591.20 | 591.20 | 591.20 | 591.20 | 1.49% | - |
| Oct 20, 2025 | 580.80 | 584.10 | 577.80 | 582.50 | 582.50 | 1.68% | 45 |
| Oct 17, 2025 | 557.50 | 575.90 | 553.60 | 572.90 | 572.90 | -0.28% | 72 |
| Oct 16, 2025 | 575.80 | 575.80 | 575.80 | 574.50 | 574.50 | -2.01% | 5 |
| Oct 15, 2025 | 584.60 | 584.60 | 584.60 | 586.30 | 586.30 | -1.96% | 2 |
| Oct 14, 2025 | 589.30 | 598.50 | 589.30 | 598.00 | 598.00 | 0.23% | 19 |
| Oct 13, 2025 | 596.60 | 596.60 | 596.60 | 596.60 | 596.60 | 2.95% | - |
| Oct 10, 2025 | 579.00 | 585.60 | 579.00 | 579.50 | 579.50 | -0.97% | 19 |
| Oct 9, 2025 | 576.30 | 578.10 | 576.30 | 585.20 | 585.20 | -0.59% | 37 |
| Oct 8, 2025 | 597.00 | 597.00 | 587.80 | 588.70 | 588.70 | 1.54% | 25 |
| Oct 7, 2025 | 589.20 | 589.20 | 579.60 | 579.80 | 579.80 | -1.98% | 58 |
| Oct 6, 2025 | 590.70 | 593.50 | 576.10 | 591.50 | 591.50 | 0.96% | 36 |
| Oct 3, 2025 | 606.00 | 606.00 | 584.20 | 585.90 | 585.90 | -2.96% | 214 |
| Oct 2, 2025 | 594.00 | 598.60 | 594.00 | 603.80 | 603.80 | -0.79% | 21 |
| Oct 1, 2025 | 592.90 | 612.20 | 588.50 | 608.60 | 608.60 | 2.93% | 113 |
| Sep 30, 2025 | 593.20 | 593.20 | 587.00 | 591.30 | 591.30 | -4.55% | 41 |
| Sep 29, 2025 | 618.50 | 629.20 | 612.90 | 619.50 | 619.50 | 2.40% | 135 |
| Sep 26, 2025 | 606.10 | 607.00 | 606.10 | 605.00 | 605.00 | -0.66% | 22 |
| Sep 25, 2025 | 604.00 | 604.00 | 600.00 | 609.00 | 609.00 | 1.79% | 6 |
| Sep 24, 2025 | 609.40 | 609.40 | 598.30 | 598.30 | 598.30 | -3.53% | 14 |
| Sep 23, 2025 | 626.30 | 626.30 | 617.50 | 620.20 | 620.20 | -0.10% | 17 |
| Sep 22, 2025 | 625.80 | 626.50 | 618.20 | 620.80 | 620.80 | -0.45% | 61 |
| Sep 19, 2025 | 620.50 | 628.30 | 620.50 | 623.60 | 623.60 | 0.21% | 26 |
| Sep 18, 2025 | 597.90 | 631.10 | 597.90 | 622.30 | 622.30 | 6.45% | 95 |
| Sep 17, 2025 | 584.60 | 584.60 | 584.60 | 584.60 | 584.60 | -1.12% | - |
| Sep 16, 2025 | 598.80 | 599.70 | 591.10 | 591.20 | 591.20 | -1.00% | 138 |
| Sep 15, 2025 | 588.90 | 594.00 | 588.90 | 597.20 | 597.20 | 1.53% | 29 |
| Sep 12, 2025 | 585.50 | 592.40 | 585.50 | 588.20 | 588.20 | 0.65% | 6 |
| Sep 11, 2025 | 589.00 | 589.00 | 581.70 | 584.40 | 584.40 | -2.89% | 27 |
| Sep 10, 2025 | 614.00 | 614.00 | 602.00 | 601.80 | 601.80 | -1.08% | 6 |
| Sep 9, 2025 | 612.50 | 616.20 | 609.50 | 608.40 | 608.40 | 0.31% | 30 |
| Sep 8, 2025 | 606.40 | 606.40 | 603.80 | 606.50 | 606.50 | 1.74% | 270 |
| Sep 5, 2025 | 605.00 | 606.40 | 594.90 | 596.10 | 596.10 | -0.63% | 56 |
| Sep 4, 2025 | 599.90 | 599.90 | 599.90 | 599.90 | 599.90 | 0.12% | - |
| Sep 3, 2025 | 594.20 | 594.20 | 594.20 | 599.20 | 599.20 | 1.66% | 12 |
| Sep 2, 2025 | 581.40 | 582.00 | 573.00 | 589.40 | 589.40 | 0.99% | 57 |
| Sep 1, 2025 | 580.40 | 580.40 | 580.40 | 583.60 | 583.60 | 1.02% | 1 |
| Aug 29, 2025 | 585.90 | 590.00 | 577.30 | 577.70 | 577.70 | -1.92% | 46 |
| Aug 28, 2025 | 592.40 | 595.00 | 590.00 | 589.00 | 589.00 | -1.49% | 26 |
| Aug 27, 2025 | 597.20 | 603.00 | 597.20 | 597.90 | 597.90 | 0.29% | 11 |
| Aug 26, 2025 | 601.20 | 601.20 | 588.00 | 596.20 | 596.20 | -0.93% | 55 |
| Aug 25, 2025 | 596.60 | 610.10 | 596.60 | 601.80 | 601.80 | 0.99% | 168 |