Spotify Technology S.A. (BVMF:S1PO34)
Brazil · Delayed Price · Currency is BRL 860.91
+15.28 (1.81%)
Last updated: Nov 12, 2025, 4:23 PM GMT-3
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 845.66 | 863.94 | 845.66 | 860.91 | 860.91 | 1.81% | 69 |
| Nov 11, 2025 | 818.58 | 845.63 | 818.58 | 845.63 | 845.63 | 2.76% | 1,414 |
| Nov 10, 2025 | 826.87 | 828.78 | 822.26 | 822.91 | 822.91 | 0.05% | 137 |
| Nov 7, 2025 | 809.91 | 825.26 | 809.91 | 822.53 | 822.53 | -0.05% | 1,045 |
| Nov 6, 2025 | 840.46 | 840.46 | 822.32 | 822.98 | 822.98 | -1.10% | 240 |
| Nov 5, 2025 | 844.86 | 862.03 | 832.13 | 832.13 | 832.13 | -1.51% | 4,527 |
| Nov 4, 2025 | 911.00 | 914.18 | 820.54 | 844.86 | 844.86 | -1.90% | 3,277 |
| Nov 3, 2025 | 882.64 | 886.16 | 859.55 | 861.26 | 861.26 | -2.71% | 399 |
| Oct 31, 2025 | 885.88 | 898.16 | 884.00 | 885.22 | 885.22 | 0.47% | 176 |
| Oct 30, 2025 | 884.00 | 898.00 | 881.07 | 881.10 | 881.10 | -1.68% | 392 |
| Oct 29, 2025 | 878.50 | 896.71 | 872.84 | 896.12 | 896.12 | 2.01% | 494 |
| Oct 28, 2025 | 880.01 | 894.92 | 878.50 | 878.50 | 878.50 | -0.90% | 376 |
| Oct 27, 2025 | 881.77 | 886.50 | 863.57 | 886.50 | 886.50 | 1.54% | 1,307 |
| Oct 24, 2025 | 908.58 | 908.58 | 873.03 | 873.03 | 873.03 | -3.53% | 578 |
| Oct 23, 2025 | 911.38 | 911.50 | 905.00 | 905.00 | 905.00 | -0.04% | 396 |
| Oct 22, 2025 | 907.96 | 918.05 | 888.55 | 905.39 | 905.39 | -2.28% | 320 |
| Oct 21, 2025 | 910.00 | 935.00 | 905.12 | 926.49 | 926.49 | 2.26% | 677 |
| Oct 20, 2025 | 910.00 | 913.00 | 905.12 | 905.99 | 905.99 | -0.33% | 404 |
| Oct 17, 2025 | 900.30 | 914.94 | 898.28 | 909.00 | 909.00 | 1.00% | 1,185 |
| Oct 16, 2025 | 917.00 | 922.05 | 900.00 | 900.00 | 900.00 | -2.17% | 731 |
| Oct 15, 2025 | 940.49 | 940.55 | 920.00 | 920.00 | 920.00 | -0.97% | 548 |
| Oct 14, 2025 | 941.98 | 962.00 | 929.00 | 929.00 | 929.00 | -1.46% | 575 |
| Oct 13, 2025 | 933.28 | 944.10 | 923.82 | 942.79 | 942.79 | -0.02% | 341 |
| Oct 10, 2025 | 906.00 | 946.74 | 906.00 | 943.00 | 943.00 | 4.01% | 1,646 |
| Oct 9, 2025 | 901.19 | 906.63 | 893.20 | 906.63 | 906.63 | 0.77% | 79 |
| Oct 8, 2025 | 910.00 | 922.42 | 899.70 | 899.71 | 899.71 | -0.86% | 468 |
| Oct 7, 2025 | 910.00 | 910.00 | 898.00 | 907.50 | 907.50 | 1.06% | 215 |
| Oct 6, 2025 | 911.00 | 922.10 | 898.00 | 898.00 | 898.00 | -1.02% | 403 |
| Oct 3, 2025 | 929.08 | 946.84 | 907.26 | 907.26 | 907.26 | -4.30% | 1,362 |
| Oct 2, 2025 | 933.64 | 956.42 | 932.00 | 948.05 | 948.05 | 1.56% | 1,046 |
| Oct 1, 2025 | 930.75 | 956.84 | 924.75 | 933.45 | 933.45 | 0.29% | 6,062 |
| Sep 30, 2025 | 936.60 | 938.50 | 902.84 | 930.75 | 930.75 | -3.55% | 2,367 |
| Sep 29, 2025 | 955.01 | 978.00 | 955.01 | 965.00 | 965.00 | 1.36% | 778 |
| Sep 26, 2025 | 943.20 | 952.05 | 943.20 | 952.05 | 952.05 | -0.91% | 6 |
| Sep 25, 2025 | 935.70 | 961.05 | 935.70 | 960.75 | 960.75 | 1.47% | 537 |
| Sep 24, 2025 | 956.55 | 956.55 | 932.55 | 946.79 | 946.79 | -0.58% | 496 |
| Sep 23, 2025 | 982.00 | 982.95 | 952.35 | 952.35 | 952.35 | -2.43% | 116 |
| Sep 22, 2025 | 977.25 | 987.00 | 976.03 | 976.03 | 976.03 | -0.12% | 804 |
| Sep 19, 2025 | 975.00 | 978.30 | 972.45 | 977.25 | 977.25 | 0.75% | 59 |
| Sep 18, 2025 | 937.20 | 987.45 | 937.20 | 970.00 | 970.00 | 3.50% | 556 |
| Sep 17, 2025 | 928.00 | 938.00 | 915.01 | 937.16 | 937.16 | 0.63% | 385 |
| Sep 16, 2025 | 938.00 | 949.20 | 927.90 | 931.29 | 931.29 | -0.61% | 419 |
| Sep 15, 2025 | 928.00 | 945.00 | 927.78 | 937.02 | 937.02 | 1.91% | 413 |
| Sep 12, 2025 | 924.54 | 934.00 | 919.45 | 919.45 | 919.45 | -1.13% | 157 |
| Sep 11, 2025 | 951.21 | 951.21 | 914.84 | 930.00 | 930.00 | -1.90% | 391 |
| Sep 10, 2025 | 974.00 | 974.00 | 948.00 | 948.00 | 948.00 | -4.23% | 304 |
| Sep 9, 2025 | 980.00 | 989.89 | 975.60 | 989.89 | 989.89 | 2.26% | 183 |
| Sep 8, 2025 | 959.79 | 975.39 | 959.79 | 967.98 | 967.98 | 0.49% | 462 |
| Sep 5, 2025 | 956.28 | 963.30 | 933.20 | 963.30 | 963.30 | 0.75% | 202 |
| Sep 4, 2025 | 962.00 | 963.29 | 951.80 | 956.13 | 956.13 | -0.40% | 920 |