Spotify Technology S.A. (BVMF:S1PO34)
Brazil · Delayed Price · Currency is BRL 739.06
+2.76 (0.37%)
Last updated: Dec 4, 2025, 3:05 PM GMT-3
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 769.22 | 769.22 | 740.39 | 740.74 | 740.74 | -3.70% | 438 |
| 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 |
| 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% | 463 |
| Oct 7, 2025 | 910.00 | 910.00 | 898.00 | 907.50 | 907.50 | 1.06% | 214 |
| Oct 6, 2025 | 911.00 | 922.10 | 898.00 | 898.00 | 898.00 | -1.02% | 304 |
| 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 |