Spotify Technology S.A. (BIT:1SPOT)
Italy · Delayed Price · Currency is EUR 440.00
-9.50 (-2.11%)
Last updated: May 28, 2026, 11:13 AM CET
BIT:1SPOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 452.50 | 453.50 | 447.00 | 449.50 | 449.50 | -0.99% | 42 |
| May 26, 2026 | 444.50 | 457.00 | 442.00 | 454.00 | 454.00 | 0.67% | 66 |
| May 25, 2026 | 425.00 | 450.00 | 425.00 | 451.00 | 451.00 | -0.77% | 82 |
| May 22, 2026 | 424.00 | 455.00 | 421.50 | 454.50 | 454.50 | 8.09% | 116 |
| May 21, 2026 | 371.50 | 412.00 | 367.00 | 420.50 | 420.50 | 13.19% | 218 |
| May 20, 2026 | 375.50 | 375.50 | 373.00 | 371.50 | 371.50 | -2.75% | 88 |
| May 19, 2026 | 384.00 | 386.00 | 380.50 | 382.00 | 382.00 | -0.65% | 41 |
| May 18, 2026 | 374.50 | 384.50 | 374.50 | 384.50 | 384.50 | 2.67% | 13 |
| May 15, 2026 | 372.00 | 382.00 | 372.00 | 374.50 | 374.50 | -0.27% | 74 |
| May 14, 2026 | 375.00 | 375.00 | 371.00 | 375.50 | 375.50 | 1.62% | 29 |
| May 13, 2026 | 372.00 | 372.00 | 366.50 | 369.50 | 369.50 | -0.67% | 18 |
| May 12, 2026 | 354.50 | 373.50 | 354.50 | 372.00 | 372.00 | 3.33% | 13 |
| May 11, 2026 | 357.50 | 360.50 | 352.00 | 360.00 | 360.00 | -0.14% | 40 |
| May 8, 2026 | 368.00 | 368.00 | 357.50 | 360.50 | 360.50 | -1.37% | 32 |
| May 7, 2026 | 361.50 | 368.00 | 360.00 | 365.50 | 365.50 | 3.10% | 109 |
| May 6, 2026 | 360.00 | 360.00 | 353.00 | 354.50 | 354.50 | -2.34% | 92 |
| May 5, 2026 | 367.00 | 367.00 | 365.00 | 363.00 | 363.00 | -3.20% | 19 |
| May 4, 2026 | 379.50 | 382.50 | 372.50 | 375.00 | 375.00 | -0.66% | 104 |
| Apr 30, 2026 | 379.50 | 380.50 | 374.50 | 377.50 | 377.50 | -1.05% | 110 |
| Apr 29, 2026 | 374.50 | 382.00 | 371.00 | 381.50 | 381.50 | 2.69% | 162 |
| Apr 28, 2026 | 426.50 | 426.50 | 361.00 | 371.50 | 371.50 | -14.50% | 357 |
| Apr 27, 2026 | 434.50 | 434.50 | 434.50 | 434.50 | 434.50 | - | - |
| Apr 24, 2026 | 444.00 | 444.00 | 443.50 | 434.50 | 434.50 | 0.23% | 13 |
| Apr 23, 2026 | 436.00 | 436.00 | 436.00 | 433.50 | 433.50 | -2.58% | 2 |
| Apr 22, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | -1.87% | - |
| Apr 21, 2026 | 454.50 | 460.50 | 454.50 | 453.50 | 453.50 | -0.11% | 17 |
| Apr 20, 2026 | 449.50 | 453.00 | 449.50 | 454.00 | 454.00 | 0.11% | 13 |
| Apr 17, 2026 | 451.00 | 451.00 | 449.00 | 453.50 | 453.50 | -0.55% | 23 |
| Apr 16, 2026 | 458.00 | 458.00 | 450.00 | 456.00 | 456.00 | 0.88% | 31 |
| Apr 15, 2026 | 431.00 | 451.50 | 431.00 | 452.00 | 452.00 | 4.87% | 35 |
| Apr 14, 2026 | 424.50 | 437.00 | 424.50 | 431.00 | 431.00 | 1.53% | 13 |
| Apr 13, 2026 | 426.00 | 426.00 | 426.00 | 424.50 | 424.50 | 5.07% | 3 |
| Apr 10, 2026 | 413.50 | 413.50 | 413.50 | 404.00 | 404.00 | -2.06% | 1 |
| Apr 9, 2026 | 416.00 | 416.00 | 416.00 | 412.50 | 412.50 | -2.37% | 120 |
| Apr 8, 2026 | 420.00 | 420.00 | 420.00 | 422.50 | 422.50 | 1.32% | 5 |
| Apr 7, 2026 | 424.50 | 424.50 | 424.50 | 417.00 | 417.00 | 0.34% | 2 |
| Apr 2, 2026 | 415.60 | 415.60 | 415.60 | 415.60 | 415.60 | 0.85% | - |
| Apr 1, 2026 | 412.10 | 412.10 | 412.10 | 412.10 | 412.10 | -1.55% | - |
| Mar 31, 2026 | 412.50 | 412.50 | 411.80 | 418.60 | 418.60 | 0.35% | 50 |
| Mar 30, 2026 | 410.45 | 410.45 | 410.45 | 417.15 | 417.15 | 1.24% | 1 |
| 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 |