Spotify Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	2.58	2.60	2.56	2.56	2.56	-1.54%	25,557
Nov 17, 2025	2.60	2.66	2.58	2.60	2.60	-	61,209
Nov 14, 2025	2.64	2.68	2.58	2.60	2.60	-0.76%	62,044
Nov 13, 2025	2.58	2.66	2.56	2.62	2.62	1.55%	62,705
Nov 12, 2025	2.52	2.58	2.52	2.58	2.58	2.38%	19,534
Nov 11, 2025	2.52	2.54	2.48	2.52	2.52	-0.79%	62,156
Nov 10, 2025	2.52	2.54	2.48	2.54	2.54	0.79%	15,955
Nov 7, 2025	2.50	2.54	2.48	2.52	2.52	0.80%	97,278
Nov 6, 2025	2.52	2.64	2.50	2.50	2.50	-0.79%	59,986
Nov 5, 2025	2.68	2.76	2.48	2.52	2.52	-1.56%	524,211
Nov 4, 2025	2.68	2.68	2.56	2.56	2.56	-4.48%	127,530
Nov 3, 2025	2.66	2.70	2.66	2.68	2.68	0.75%	5,319
Oct 31, 2025	2.68	2.70	2.64	2.66	2.66	-0.75%	40,440
Oct 30, 2025	2.68	2.72	2.64	2.68	2.68	0.75%	19,313
Oct 29, 2025	2.70	2.72	2.66	2.66	2.66	-0.75%	25,743
Oct 28, 2025	2.68	2.70	2.64	2.68	2.68	-1.47%	103,409
Oct 27, 2025	2.76	2.78	2.64	2.72	2.72	-0.73%	184,148
Oct 24, 2025	2.80	2.80	2.70	2.74	2.74	-2.14%	71,836
Oct 22, 2025	2.78	2.84	2.78	2.80	2.80	0.72%	210,833
Oct 21, 2025	2.76	2.78	2.74	2.78	2.78	0.72%	94,484
Oct 20, 2025	2.70	2.78	2.70	2.76	2.76	2.22%	56,346
Oct 17, 2025	2.74	2.76	2.66	2.70	2.70	-2.17%	123,265
Oct 16, 2025	2.80	2.80	2.70	2.76	2.76	-2.13%	62,585
Oct 15, 2025	2.84	2.86	2.78	2.82	2.82	-	31,352
Oct 14, 2025	2.76	2.84	2.74	2.82	2.82	2.92%	282,967
Oct 10, 2025	2.74	2.78	2.72	2.74	2.74	-0.72%	46,382
Oct 9, 2025	2.78	2.82	2.74	2.76	2.76	-	39,753
Oct 8, 2025	2.78	2.78	2.72	2.76	2.76	-1.43%	94,761
Oct 7, 2025	2.80	2.82	2.76	2.80	2.80	-	290,977
Oct 6, 2025	2.88	2.88	2.76	2.80	2.80	-2.78%	135,966
Oct 3, 2025	2.84	2.90	2.84	2.88	2.88	0.70%	279,331
Oct 2, 2025	2.84	2.90	2.82	2.86	2.86	0.70%	126,596
Oct 1, 2025	2.88	2.88	2.76	2.84	2.84	-2.07%	216,996
Sep 30, 2025	2.94	2.98	2.90	2.90	2.90	-0.68%	141,502