Spotify Technology S.A. (BVMF:S1PO34)
Brazil · Delayed Price · Currency is BRL 545.24
+10.86 (2.03%)
At close: Feb 6, 2026
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 539.75 | 550.08 | 535.99 | 545.24 | 545.24 | 2.03% | 540 |
| Feb 5, 2026 | 580.62 | 584.61 | 534.38 | 534.38 | 534.38 | -7.08% | 281 |
| Feb 4, 2026 | 604.68 | 617.00 | 574.93 | 575.09 | 575.09 | -6.79% | 1,007 |
| Feb 3, 2026 | 650.00 | 650.00 | 609.53 | 617.00 | 617.00 | -7.77% | 106 |
| Feb 2, 2026 | 669.96 | 671.99 | 668.14 | 668.98 | 668.98 | 1.91% | 103 |
| Jan 30, 2026 | 664.52 | 670.28 | 656.41 | 656.41 | 656.41 | 0.52% | 304 |
| Jan 29, 2026 | 653.87 | 660.16 | 645.06 | 653.03 | 653.03 | -2.13% | 418 |
| Jan 28, 2026 | 663.00 | 668.55 | 661.28 | 667.22 | 667.22 | 0.69% | 77 |
| Jan 27, 2026 | 676.27 | 676.27 | 662.66 | 662.66 | 662.66 | -2.32% | 484 |
| Jan 26, 2026 | 678.05 | 682.22 | 675.94 | 678.39 | 678.39 | 0.40% | 26 |
| Jan 23, 2026 | 671.03 | 682.64 | 671.03 | 675.70 | 675.70 | 2.54% | 88 |
| Jan 22, 2026 | 665.16 | 665.16 | 651.30 | 658.98 | 658.98 | -1.19% | 388 |
| Jan 21, 2026 | 675.69 | 680.84 | 663.71 | 666.89 | 666.89 | -3.15% | 72 |
| Jan 20, 2026 | 675.32 | 688.90 | 675.32 | 688.60 | 688.60 | 1.72% | 71 |
| Jan 19, 2026 | 684.70 | 684.70 | 669.00 | 676.96 | 676.96 | 0.24% | 2,081 |
| Jan 16, 2026 | 684.15 | 687.33 | 674.00 | 675.36 | 675.36 | -1.04% | 521 |
| Jan 15, 2026 | 706.50 | 723.53 | 679.79 | 682.45 | 682.45 | -3.44% | 125 |
| Jan 14, 2026 | 710.81 | 720.16 | 697.13 | 706.76 | 706.76 | -1.89% | 307 |
| Jan 13, 2026 | 713.53 | 720.34 | 710.86 | 720.34 | 720.34 | 0.75% | 31 |
| Jan 12, 2026 | 721.73 | 724.79 | 714.84 | 714.96 | 714.96 | -0.70% | 115 |
| Jan 9, 2026 | 743.03 | 743.03 | 720.00 | 720.00 | 720.00 | -2.82% | 301 |
| Jan 8, 2026 | 766.00 | 766.00 | 735.20 | 740.91 | 740.91 | -3.21% | 1,469 |
| Jan 7, 2026 | 769.70 | 771.21 | 765.50 | 765.50 | 765.50 | -0.53% | 986 |
| Jan 6, 2026 | 804.03 | 804.03 | 768.47 | 769.60 | 769.60 | -6.15% | 303 |
| Jan 5, 2026 | 785.18 | 820.00 | 785.18 | 820.00 | 820.00 | 5.87% | 536 |
| Jan 2, 2026 | 780.00 | 783.61 | 774.50 | 774.50 | 774.50 | -2.33% | 164 |
| Dec 30, 2025 | 796.82 | 798.66 | 793.00 | 793.00 | 793.00 | -2.46% | 69 |
| Dec 29, 2025 | 814.07 | 814.07 | 811.97 | 813.00 | 813.00 | -0.77% | 28 |
| Dec 26, 2025 | 814.00 | 819.27 | 808.61 | 819.27 | 819.27 | 2.17% | 356 |
| Dec 23, 2025 | 813.63 | 813.63 | 801.79 | 801.90 | 801.90 | -1.44% | 29 |
| Dec 22, 2025 | 805.70 | 813.63 | 805.45 | 813.63 | 813.63 | 0.48% | 31 |
| Dec 19, 2025 | 780.40 | 810.31 | 780.40 | 809.75 | 809.75 | 3.55% | 410 |
| Dec 18, 2025 | 791.27 | 797.00 | 777.23 | 782.00 | 782.00 | -0.18% | 170 |
| Dec 17, 2025 | 806.87 | 806.87 | 776.53 | 783.43 | 783.43 | -0.95% | 217 |
| Dec 16, 2025 | 785.69 | 791.92 | 772.99 | 790.98 | 790.98 | 0.67% | 490 |
| Dec 15, 2025 | 802.68 | 812.22 | 779.23 | 785.69 | 785.69 | -3.45% | 183 |
| Dec 12, 2025 | 812.46 | 817.59 | 811.66 | 813.73 | 813.73 | 0.21% | 31 |
| Dec 11, 2025 | 815.00 | 816.27 | 808.83 | 812.03 | 812.03 | -2.22% | 24 |
| Dec 10, 2025 | 806.74 | 831.99 | 806.74 | 830.50 | 830.50 | 3.32% | 447 |
| Dec 9, 2025 | 783.94 | 810.00 | 783.94 | 803.79 | 803.79 | 3.44% | 625 |
| Dec 8, 2025 | 768.48 | 777.07 | 758.02 | 777.07 | 777.07 | 1.12% | 149 |
| Dec 5, 2025 | 746.00 | 770.33 | 743.00 | 768.48 | 768.48 | 4.06% | 243 |
| Dec 4, 2025 | 738.89 | 739.06 | 730.00 | 738.50 | 738.50 | 0.30% | 200 |
| Dec 3, 2025 | 769.22 | 769.22 | 736.30 | 736.30 | 736.30 | -4.28% | 643 |
| Dec 2, 2025 | 777.00 | 777.00 | 769.24 | 769.24 | 769.24 | -0.95% | 43 |
| Dec 1, 2025 | 793.43 | 793.43 | 773.91 | 776.58 | 776.58 | -2.60% | 306 |
| Nov 28, 2025 | 801.20 | 801.20 | 788.53 | 797.31 | 797.31 | -1.31% | 663 |
| Nov 27, 2025 | 766.00 | 826.95 | 766.00 | 807.90 | 807.90 | 1.28% | 966 |
| Nov 26, 2025 | 803.05 | 803.05 | 797.01 | 797.68 | 797.68 | 2.01% | 179 |
| Nov 25, 2025 | 805.25 | 810.56 | 780.00 | 782.00 | 782.00 | 0.11% | 100 |