Spotify Technology S.A. (BVMF:S1PO34)
Brazil · Delayed Price · Currency is BRL 801.90
-11.73 (-1.44%)
At close: Dec 23, 2025
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 791.67 | 793.26 | 768.70 | 781.13 | 781.13 | -0.60% | 641 |
| Nov 21, 2025 | 800.00 | 800.65 | 785.82 | 785.82 | 785.82 | -4.86% | 399 |
| Nov 19, 2025 | 847.25 | 847.25 | 825.95 | 826.00 | 826.00 | -3.05% | 68 |
| Nov 18, 2025 | 842.09 | 852.17 | 842.09 | 852.00 | 852.00 | 0.52% | 33 |
| Nov 17, 2025 | 824.35 | 854.48 | 824.35 | 847.56 | 847.56 | 0.76% | 117 |
| Nov 14, 2025 | 843.07 | 864.27 | 841.18 | 841.18 | 841.18 | -1.75% | 152 |
| Nov 13, 2025 | 876.09 | 878.00 | 846.18 | 856.15 | 856.15 | -0.55% | 978 |
| 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 | 827.34 | 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 | 852.11 | 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% | 295 |
| Oct 22, 2025 | 907.96 | 918.05 | 888.55 | 905.39 | 905.39 | -2.28% | 320 |
| Oct 21, 2025 | 919.00 | 935.00 | 919.00 | 926.49 | 926.49 | 2.26% | 676 |
| 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% | 649 |
| Oct 15, 2025 | 940.49 | 940.55 | 920.00 | 920.00 | 920.00 | -0.97% | 528 |
| Oct 14, 2025 | 941.98 | 962.00 | 929.00 | 929.00 | 929.00 | -1.46% | 575 |