Spotify Technology S.A. (BIT:1SPOT)
Italy · Delayed Price · Currency is EUR 469.00
-18.00 (-3.70%)
At close: Sep 4, 2026
BIT:1SPOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 482.00 | 482.00 | 473.00 | 469.00 | 469.00 | -3.70% | 6 |
| Sep 3, 2026 | 482.50 | 488.00 | 482.00 | 487.00 | 487.00 | 1.04% | 143 |
| Sep 2, 2026 | 472.50 | 481.50 | 468.00 | 482.00 | 482.00 | 2.66% | 62 |
| Sep 1, 2026 | 468.50 | 468.50 | 465.00 | 469.50 | 469.50 | 0.64% | 6 |
| Aug 31, 2026 | 470.50 | 472.50 | 465.50 | 466.50 | 466.50 | -1.79% | 12 |
| Aug 28, 2026 | 455.50 | 473.50 | 455.50 | 475.00 | 475.00 | 4.74% | 11 |
| Aug 27, 2026 | 455.50 | 456.00 | 454.50 | 453.50 | 453.50 | -3.10% | 18 |
| Aug 26, 2026 | 476.00 | 476.00 | 468.00 | 468.00 | 468.00 | -0.85% | 37 |
| Aug 25, 2026 | 459.00 | 472.00 | 458.00 | 472.00 | 472.00 | 2.94% | 125 |
| Aug 24, 2026 | 458.50 | 460.00 | 457.00 | 458.50 | 458.50 | -0.76% | 143 |
| Aug 21, 2026 | 457.00 | 460.00 | 448.00 | 462.00 | 462.00 | 0.43% | 32 |
| Aug 20, 2026 | 455.50 | 464.00 | 441.50 | 460.00 | 460.00 | -0.33% | 162 |
| Aug 19, 2026 | 447.50 | 463.00 | 444.50 | 461.50 | 461.50 | 2.67% | 26 |
| Aug 18, 2026 | 427.00 | 448.00 | 427.00 | 449.50 | 449.50 | 3.33% | 64 |
| Aug 17, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | -2.14% | - |
| Aug 14, 2026 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | 3.73% | - |
| Aug 13, 2026 | 427.50 | 431.00 | 427.00 | 428.50 | 428.50 | 0.59% | 106 |
| Aug 12, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -2.85% | - |
| Aug 11, 2026 | 441.00 | 441.00 | 438.50 | 438.50 | 438.50 | -1.35% | 6 |
| Aug 10, 2026 | 424.50 | 442.50 | 421.50 | 444.50 | 444.50 | 4.59% | 17 |
| Aug 7, 2026 | 415.50 | 415.50 | 415.50 | 425.00 | 425.00 | 2.78% | 6 |
| Aug 6, 2026 | 420.50 | 422.00 | 416.00 | 413.50 | 413.50 | -3.39% | 34 |
| Aug 5, 2026 | 414.00 | 414.00 | 413.50 | 428.00 | 428.00 | 0.59% | 24 |
| Aug 4, 2026 | 426.50 | 431.50 | 395.00 | 425.50 | 425.50 | -2.30% | 60 |
| Aug 3, 2026 | 439.50 | 441.50 | 433.00 | 435.50 | 435.50 | -1.80% | 43 |
| Jul 31, 2026 | 450.00 | 450.00 | 450.00 | 443.50 | 443.50 | -1.00% | 5 |
| Jul 30, 2026 | 455.00 | 455.00 | 455.00 | 448.00 | 448.00 | -0.44% | 5 |
| Jul 29, 2026 | 445.50 | 450.00 | 445.50 | 450.00 | 450.00 | 0.45% | 14 |
| Jul 28, 2026 | 439.00 | 444.50 | 439.00 | 448.00 | 448.00 | 2.99% | 10 |
| Jul 27, 2026 | 419.50 | 429.00 | 419.50 | 435.00 | 435.00 | 1.64% | 6 |
| Jul 24, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 4.65% | - |
| Jul 23, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | -2.62% | - |
| Jul 22, 2026 | 434.50 | 434.50 | 434.50 | 420.00 | 420.00 | -1.64% | 1 |
| Jul 21, 2026 | 430.00 | 430.00 | 430.00 | 427.00 | 427.00 | - | 27 |
| Jul 20, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | 4.27% | - |
| Jul 17, 2026 | 405.50 | 405.50 | 405.50 | 409.50 | 409.50 | -1.33% | 3 |
| Jul 16, 2026 | 423.50 | 423.50 | 423.50 | 415.00 | 415.00 | -2.92% | 10 |
| Jul 15, 2026 | 417.50 | 425.50 | 417.50 | 427.50 | 427.50 | 1.42% | 22 |
| Jul 14, 2026 | 421.50 | 421.50 | 421.50 | 421.50 | 421.50 | -0.24% | - |
| Jul 13, 2026 | 422.00 | 424.00 | 422.00 | 422.50 | 422.50 | 0.36% | 5 |
| Jul 10, 2026 | 425.50 | 425.50 | 425.50 | 421.00 | 421.00 | -0.12% | 58 |
| Jul 9, 2026 | 420.50 | 420.50 | 411.00 | 421.50 | 421.50 | -1.63% | 31 |
| Jul 8, 2026 | 426.50 | 428.00 | 426.50 | 428.50 | 428.50 | -0.46% | 26 |
| Jul 7, 2026 | 426.00 | 429.50 | 423.50 | 430.50 | 430.50 | 1.77% | 45 |
| Jul 6, 2026 | 422.50 | 422.50 | 422.50 | 423.00 | 423.00 | -1.17% | 1 |
| Jul 3, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 2.27% | - |
| Jul 2, 2026 | 412.00 | 412.00 | 412.00 | 418.50 | 418.50 | -0.24% | 7 |
| Jul 1, 2026 | 412.50 | 415.00 | 412.50 | 419.50 | 419.50 | 4.22% | 10 |
| Jun 30, 2026 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | -1.71% | - |
| Jun 29, 2026 | 409.00 | 409.00 | 409.00 | 409.50 | 409.50 | 0.49% | 1 |