Spotify Technology S.A. (BVMF:S1PO34)
Brazil · Delayed Price · Currency is BRL 718.82
-26.70 (-3.58%)
Last updated: Oct 28, 2026, 4:49 PM GMT-3
BVMF:S1PO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 726.67 | 738.14 | 718.82 | 718.82 | 718.82 | -3.58% | 336 |
| Oct 27, 2026 | 743.02 | 747.10 | 738.83 | 745.52 | 745.52 | -3.99% | 1,077 |
| Oct 26, 2026 | 749.99 | 801.88 | 749.99 | 776.49 | 776.49 | 3.53% | 129 |
| Oct 23, 2026 | 729.83 | 749.99 | 725.00 | 749.99 | 749.99 | 2.74% | 436 |
| Oct 22, 2026 | 684.81 | 741.00 | 684.81 | 730.00 | 730.00 | 12.06% | 3,084 |
| Oct 21, 2026 | 640.64 | 661.60 | 640.64 | 651.42 | 651.42 | -1.13% | 53 |
| Oct 20, 2026 | 662.54 | 667.32 | 658.85 | 658.85 | 658.85 | 0.82% | 379 |
| Oct 19, 2026 | 659.81 | 659.81 | 649.80 | 653.52 | 653.52 | 0.54% | 856 |
| Oct 16, 2026 | 673.95 | 679.16 | 650.01 | 650.01 | 650.01 | -1.96% | 1,476 |
| Oct 15, 2026 | 667.26 | 677.11 | 663.00 | 663.00 | 663.00 | 1.34% | 1,256 |
| Oct 14, 2026 | 661.32 | 661.32 | 651.69 | 654.22 | 654.22 | -2.48% | 9 |
| Oct 13, 2026 | 667.92 | 673.86 | 666.59 | 670.86 | 670.86 | 1.44% | 95 |
| Oct 9, 2026 | 659.36 | 670.57 | 654.06 | 661.32 | 661.32 | 0.30% | 354 |
| Oct 8, 2026 | 642.00 | 659.36 | 642.00 | 659.36 | 659.36 | 2.70% | 554 |
| Oct 7, 2026 | 605.00 | 644.25 | 604.68 | 642.00 | 642.00 | 6.64% | 409 |
| Oct 6, 2026 | 598.48 | 610.00 | 596.00 | 602.00 | 602.00 | 0.41% | 334 |
| Oct 5, 2026 | 592.00 | 602.71 | 587.75 | 599.54 | 599.54 | -2.32% | 241 |
| Oct 2, 2026 | 632.00 | 632.00 | 613.76 | 613.76 | 613.76 | -2.89% | 598 |
| Oct 1, 2026 | 639.00 | 647.00 | 632.00 | 632.00 | 632.00 | -1.25% | 65 |
| Sep 30, 2026 | 634.00 | 642.00 | 631.68 | 639.98 | 639.98 | -0.35% | 181 |
| Sep 29, 2026 | 648.77 | 650.00 | 642.20 | 642.20 | 642.20 | -0.59% | 153 |
| Sep 28, 2026 | 659.90 | 664.54 | 646.00 | 646.00 | 646.00 | -0.92% | 85 |
| Sep 25, 2026 | 660.00 | 669.00 | 652.00 | 652.00 | 652.00 | -1.77% | 32 |
| Sep 24, 2026 | 662.57 | 663.74 | 654.22 | 663.74 | 663.74 | 1.18% | 260 |
| Sep 23, 2026 | 644.17 | 662.57 | 630.00 | 656.00 | 656.00 | 3.53% | 286 |
| Sep 22, 2026 | 669.00 | 669.00 | 633.61 | 633.61 | 633.61 | -3.71% | 633 |
| Sep 21, 2026 | 656.64 | 663.01 | 645.00 | 658.00 | 658.00 | -1.93% | 1,298 |
| Sep 18, 2026 | 679.85 | 679.85 | 658.03 | 670.96 | 670.96 | -1.76% | 1,293 |
| Sep 17, 2026 | 705.50 | 709.00 | 683.00 | 683.00 | 683.00 | -3.19% | 51 |
| Sep 16, 2026 | 722.00 | 725.00 | 705.50 | 705.50 | 705.50 | -1.82% | 52 |
| Sep 15, 2026 | 712.72 | 721.37 | 708.00 | 718.56 | 718.56 | 0.50% | 258 |
| Sep 14, 2026 | 687.13 | 721.58 | 687.13 | 715.00 | 715.00 | 5.77% | 358 |
| Sep 11, 2026 | 665.62 | 676.00 | 665.62 | 676.00 | 676.00 | 1.51% | 46 |
| Sep 10, 2026 | 674.18 | 677.00 | 660.00 | 665.96 | 665.96 | -0.23% | 41 |
| Sep 9, 2026 | 673.88 | 681.00 | 667.50 | 667.50 | 667.50 | -0.77% | 85 |
| Sep 8, 2026 | 690.43 | 690.43 | 672.00 | 672.70 | 672.70 | -2.22% | 253 |
| Sep 4, 2026 | 710.19 | 712.91 | 688.00 | 688.00 | 688.00 | -3.30% | 481 |
| Sep 3, 2026 | 716.46 | 733.38 | 711.51 | 711.51 | 711.51 | -0.35% | 529 |
| Sep 2, 2026 | 700.70 | 717.50 | 695.80 | 714.00 | 714.00 | 1.90% | 26 |
| Sep 1, 2026 | 701.47 | 702.10 | 695.27 | 700.70 | 700.70 | -0.11% | 85 |
| Aug 31, 2026 | 704.94 | 708.79 | 700.05 | 701.47 | 701.47 | -1.47% | 19 |
| Aug 28, 2026 | 699.00 | 717.53 | 697.00 | 711.96 | 711.96 | 4.58% | 169 |
| Aug 27, 2026 | 699.16 | 699.16 | 677.99 | 680.81 | 680.81 | -3.99% | 32 |
| Aug 26, 2026 | 708.85 | 711.42 | 700.07 | 709.13 | 709.13 | -0.10% | 220 |
| Aug 25, 2026 | 691.94 | 713.41 | 691.94 | 709.82 | 709.82 | 2.77% | 122 |
| Aug 24, 2026 | 691.19 | 692.71 | 681.88 | 690.69 | 690.69 | 0.48% | 200 |
| Aug 21, 2026 | 678.56 | 695.89 | 678.56 | 687.36 | 687.36 | -0.73% | 245 |
| Aug 20, 2026 | 678.26 | 702.90 | 678.26 | 692.40 | 692.40 | 0.04% | 208 |
| Aug 19, 2026 | 695.89 | 700.00 | 692.11 | 692.11 | 692.11 | 2.12% | 80 |
| Aug 18, 2026 | 660.00 | 681.49 | 660.00 | 677.76 | 677.76 | 6.07% | 117 |