Spotify Technology S.A. (BIT:1SPOT)
Italy · Delayed Price · Currency is EUR 432.90
-3.45 (-0.79%)
At close: Jan 21, 2026
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 514.00 | 529.40 | 505.50 | 512.20 | 512.20 | 2.75% | 52 |
| Nov 24, 2025 | 511.50 | 511.50 | 504.50 | 498.50 | 498.50 | -2.71% | 29 |
| Nov 21, 2025 | 510.50 | 510.50 | 510.50 | 512.40 | 512.40 | -1.63% | 10 |
| Nov 20, 2025 | 544.80 | 544.80 | 522.90 | 520.90 | 520.90 | -4.26% | 18 |
| Nov 19, 2025 | 546.30 | 546.30 | 546.30 | 544.10 | 544.10 | -0.48% | 17 |
| Nov 18, 2025 | 539.40 | 539.40 | 539.40 | 546.70 | 546.70 | -0.46% | 6 |
| Nov 17, 2025 | 549.00 | 550.70 | 546.10 | 549.20 | 549.20 | -1.08% | 17 |
| Nov 14, 2025 | 555.10 | 555.10 | 549.00 | 555.20 | 555.20 | -0.91% | 30 |
| Nov 13, 2025 | 556.70 | 561.20 | 556.70 | 560.30 | 560.30 | 1.56% | 4 |
| Nov 12, 2025 | 555.80 | 555.80 | 551.10 | 551.70 | 551.70 | 1.98% | 9 |
| Nov 11, 2025 | 534.90 | 535.40 | 534.90 | 541.00 | 541.00 | 1.22% | 16 |
| Nov 10, 2025 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | 0.64% | - |
| Nov 7, 2025 | 531.40 | 533.00 | 531.40 | 531.10 | 531.10 | -1.65% | 15 |
| Nov 6, 2025 | 539.30 | 542.40 | 535.20 | 540.00 | 540.00 | -3.66% | 36 |