Spotify Technology S.A. (BIT:1SPOT)
Italy · Delayed Price · Currency is EUR 586.40
-12.30 (-2.05%)
At close: Aug 12, 2025, 5:30 PM CET
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 596.80 | 596.80 | 583.50 | 589.70 | - | 0.56% | 21 |
| Aug 12, 2025 | 596.80 | 596.80 | 585.10 | 586.40 | - | -2.05% | 22 |
| Aug 11, 2025 | 605.70 | 607.00 | 586.70 | 598.70 | - | -0.75% | 211 |
| Aug 8, 2025 | 592.10 | 611.20 | 592.10 | 603.20 | - | 2.29% | 40 |
| Aug 7, 2025 | 574.90 | 589.70 | 574.90 | 589.70 | - | 5.38% | 376 |
| Aug 6, 2025 | 563.00 | 563.00 | 559.30 | 559.60 | - | 0.83% | 16 |
| Aug 5, 2025 | 574.10 | 577.70 | 553.50 | 555.00 | - | -4.00% | 65 |
| Aug 4, 2025 | 545.00 | 581.70 | 545.00 | 578.10 | - | 5.03% | 39 |
| Aug 1, 2025 | 545.90 | 550.40 | 541.30 | 550.40 | - | -0.34% | 38 |
| Jul 31, 2025 | 570.70 | 570.70 | 552.30 | 552.30 | - | -0.75% | 49 |
| Jul 30, 2025 | 539.50 | 558.20 | 538.70 | 556.50 | - | 2.22% | 224 |
| Jul 29, 2025 | 606.70 | 606.70 | 544.40 | 544.40 | - | -9.31% | 766 |
| Jul 28, 2025 | 597.60 | 600.40 | 597.20 | 600.30 | - | 0.52% | 35 |
| Jul 25, 2025 | 603.20 | 603.20 | 582.30 | 597.20 | - | 3.25% | 25 |
| Jul 24, 2025 | 583.60 | 583.60 | 578.40 | 578.40 | - | 1.33% | 1 |
| Jul 23, 2025 | 579.90 | 583.10 | 569.20 | 570.80 | - | -3.74% | 61 |
| Jul 22, 2025 | 595.80 | 595.80 | 593.00 | 593.00 | - | -1.61% | 8 |
| Jul 21, 2025 | 596.50 | 602.70 | 579.20 | 602.70 | - | 0.99% | 72 |
| Jul 18, 2025 | 620.20 | 620.20 | 596.80 | 596.80 | - | -2.67% | 33 |
| Jul 17, 2025 | 613.40 | 617.00 | 609.00 | 613.20 | - | 1.49% | 19 |
| Jul 16, 2025 | 604.80 | 604.80 | 604.20 | 604.20 | - | -0.23% | 4 |
| Jul 15, 2025 | 616.70 | 639.00 | 605.60 | 605.60 | - | 0.55% | 121 |
| Jul 14, 2025 | 602.30 | 602.30 | 602.30 | 602.30 | - | - | - |
| Jul 11, 2025 | 608.60 | 608.60 | 602.30 | 602.30 | - | -0.84% | 24 |
| Jul 10, 2025 | 622.10 | 622.10 | 603.80 | 607.40 | - | -2.33% | 37 |
| Jul 9, 2025 | 618.90 | 624.40 | 616.00 | 621.90 | - | 1.48% | 24 |
| Jul 8, 2025 | 630.70 | 630.70 | 612.80 | 612.80 | - | 0.02% | 22 |
| Jul 7, 2025 | 618.00 | 679.30 | 609.70 | 612.70 | - | -0.18% | 243 |
| Jul 4, 2025 | 605.00 | 618.00 | 605.00 | 613.80 | - | 0.05% | 34 |
| Jul 3, 2025 | 608.30 | 613.50 | 603.40 | 613.50 | - | 0.82% | 46 |
| Jul 2, 2025 | 618.00 | 618.00 | 608.50 | 608.50 | - | -1.47% | 1 |
| Jul 1, 2025 | 652.50 | 652.50 | 617.40 | 617.60 | - | -4.78% | 37 |
| Jun 30, 2025 | 669.60 | 669.60 | 643.00 | 648.60 | - | -2.98% | 115 |
| Jun 27, 2025 | 663.10 | 669.40 | 657.60 | 668.50 | - | 2.15% | 77 |
| Jun 26, 2025 | 634.40 | 654.40 | 634.40 | 654.40 | - | 1.57% | 8 |
| Jun 25, 2025 | 670.40 | 670.40 | 643.30 | 644.30 | - | 0.05% | 99 |
| Jun 24, 2025 | 633.30 | 644.00 | 631.50 | 644.00 | - | 2.06% | 94 |
| Jun 23, 2025 | 619.60 | 631.00 | 619.30 | 631.00 | - | 1.92% | 5 |
| Jun 20, 2025 | 616.70 | 624.00 | 616.70 | 619.10 | - | 1.29% | 201 |
| Jun 19, 2025 | 613.90 | 616.80 | 592.00 | 611.20 | - | -1.13% | 37 |
| Jun 18, 2025 | 626.70 | 627.10 | 612.80 | 618.20 | - | -1.28% | 28 |
| Jun 17, 2025 | 613.90 | 626.20 | 613.90 | 626.20 | - | 0.43% | 6 |
| Jun 16, 2025 | 612.70 | 623.50 | 612.70 | 623.50 | - | 2.35% | 12 |
| Jun 13, 2025 | 599.10 | 609.90 | 599.10 | 609.20 | - | 0.63% | 15 |
| Jun 12, 2025 | 609.70 | 611.50 | 604.00 | 605.40 | - | -1.99% | 36 |
| Jun 11, 2025 | 608.40 | 617.70 | 606.20 | 617.70 | - | 3.82% | 34 |
| Jun 10, 2025 | 611.20 | 616.60 | 595.00 | 595.00 | - | -3.20% | 35 |
| Jun 9, 2025 | 624.80 | 626.20 | 614.70 | 614.70 | - | -1.76% | 25 |
| Jun 6, 2025 | 630.20 | 631.10 | 621.80 | 625.70 | - | -0.16% | 63 |
| Jun 5, 2025 | 609.70 | 626.70 | 609.70 | 626.70 | - | 2.37% | 108 |