Skip to main content
logo
Spotify Technology S.A. (BVMF:S1PO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
660.42
+20.97 (3.28%)
At close: Feb 27, 2026

Spotify Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026626.66660.42626.66660.42660.423.28%567
Feb 26, 2026603.98640.32603.98639.45639.457.49%4,484
Feb 25, 2026590.00603.51587.27594.91594.91-0.69%415
Feb 24, 2026606.35617.47596.57599.02599.02-0.87%2,746
Feb 23, 2026634.63635.85604.28604.28604.28-4.68%118
Feb 20, 2026633.90641.72627.32633.96633.960.19%133
Feb 19, 2026626.19643.57625.95632.78632.780.94%2,443
Feb 18, 2026609.37629.24609.37626.91626.914.66%595
Feb 13, 2026583.83600.55583.83599.00599.003.49%1,038
Feb 12, 2026617.76629.47570.00578.78578.78-8.18%2,421
Feb 11, 2026634.59650.27620.82630.37630.370.33%3,921
Feb 10, 2026599.96644.89594.93628.30628.3016.43%14,421
Feb 9, 2026553.93553.93536.95539.66539.66-1.02%220
Feb 6, 2026539.75550.08535.99545.24545.242.03%540
Feb 5, 2026580.62584.61534.38534.38534.38-7.08%281
Feb 4, 2026604.68617.00574.93575.09575.09-6.79%1,007
Feb 3, 2026650.00650.00609.53617.00617.00-7.77%106
Feb 2, 2026669.96671.99668.14668.98668.981.91%103
Jan 30, 2026664.52670.28656.41656.41656.410.52%304
Jan 29, 2026653.87660.16645.06653.03653.03-2.13%418
Jan 28, 2026663.00668.55661.28667.22667.220.69%77
Jan 27, 2026676.27676.27662.66662.66662.66-2.32%484
Jan 26, 2026678.05682.22675.94678.39678.390.40%26
Jan 23, 2026671.03682.64671.03675.70675.702.54%88
Jan 22, 2026665.16665.16651.30658.98658.98-1.19%388
Jan 21, 2026675.69680.84663.71666.89666.89-3.15%72
Jan 20, 2026675.32688.90675.32688.60688.601.72%71
Jan 19, 2026684.70684.70669.00676.96676.960.24%2,081
Jan 16, 2026684.15687.33674.00675.36675.36-1.04%521
Jan 15, 2026706.50723.53679.79682.45682.45-3.44%125
Jan 14, 2026710.81720.16697.13706.76706.76-1.89%307
Jan 13, 2026713.53720.34710.86720.34720.340.75%31
Jan 12, 2026721.73724.79714.84714.96714.96-0.70%115
Jan 9, 2026743.03743.03720.00720.00720.00-2.82%301
Jan 8, 2026766.00766.00735.20740.91740.91-3.21%1,469
Jan 7, 2026769.70771.21765.50765.50765.50-0.53%986
Jan 6, 2026804.03804.03768.47769.60769.60-6.15%303
Jan 5, 2026785.18820.00785.18820.00820.005.87%536
Jan 2, 2026780.00783.61774.50774.50774.50-2.33%164
Dec 30, 2025796.82798.66793.00793.00793.00-2.46%69
Dec 29, 2025814.07814.07811.97813.00813.00-0.77%28
Dec 26, 2025814.00819.27808.61819.27819.272.17%356
Dec 23, 2025813.63813.63801.79801.90801.90-1.44%29
Dec 22, 2025805.70813.63805.45813.63813.630.48%31
Dec 19, 2025780.40810.31780.40809.75809.753.55%410
Dec 18, 2025791.27797.00777.23782.00782.00-0.18%170
Dec 17, 2025806.87806.87776.53783.43783.43-0.95%217
Dec 16, 2025785.69791.92772.99790.98790.980.67%490
Dec 15, 2025802.68812.22779.23785.69785.69-3.45%183
Dec 12, 2025812.46817.59811.66813.73813.730.21%31