Spotify Technology S.A. (BVMF:S1PO34)
Brazil · Delayed Price · Currency is BRL 625.00
+18.12 (2.99%)
At close: Jul 20, 2026
BVMF:S1PO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 606.88 | 625.00 | 606.88 | 625.00 | - | 2.99% | 10 |
| Jul 17, 2026 | 595.80 | 609.00 | 588.00 | 606.88 | 606.88 | -0.53% | 174 |
| Jul 16, 2026 | 614.00 | 619.00 | 602.00 | 610.13 | 610.13 | -0.28% | 12 |
| Jul 15, 2026 | 618.00 | 621.59 | 611.22 | 611.83 | 611.83 | 0.48% | 52 |
| Jul 14, 2026 | 601.00 | 615.04 | 601.00 | 608.90 | 608.90 | -1.21% | 91 |
| Jul 13, 2026 | 615.90 | 618.50 | 614.50 | 616.38 | 616.38 | 1.34% | 207 |
| Jul 10, 2026 | 619.68 | 619.68 | 608.22 | 608.22 | 608.22 | -1.69% | 2 |
| Jul 9, 2026 | 611.25 | 618.66 | 611.25 | 618.66 | 618.66 | -0.90% | 59 |
| Jul 8, 2026 | 626.83 | 630.40 | 622.08 | 624.26 | 624.26 | -0.41% | 121 |
| Jul 7, 2026 | 625.00 | 629.00 | 625.00 | 626.83 | 626.83 | 1.39% | 134 |
| Jul 6, 2026 | 615.20 | 618.50 | 612.50 | 618.26 | 618.26 | -2.48% | 8 |
| Jul 3, 2026 | 636.30 | 640.21 | 631.03 | 634.00 | 634.00 | - | 1,585 |
| Jul 2, 2026 | 612.00 | 635.12 | 612.00 | 634.00 | 634.00 | 2.44% | 90 |
| Jul 1, 2026 | 605.00 | 622.75 | 602.50 | 618.90 | 618.90 | 3.84% | 133 |
| Jun 30, 2026 | 585.06 | 601.08 | 585.06 | 596.00 | 596.00 | -0.17% | 12 |
| Jun 29, 2026 | 601.27 | 612.60 | 597.00 | 597.00 | 597.00 | 0.72% | 270 |
| Jun 26, 2026 | 574.18 | 600.71 | 571.10 | 592.72 | 592.72 | 3.23% | 91 |
| Jun 25, 2026 | 575.70 | 575.70 | 572.40 | 574.18 | 574.18 | -2.79% | 52 |
| Jun 24, 2026 | 595.63 | 595.63 | 586.57 | 590.67 | 590.67 | -0.81% | 101 |
| Jun 23, 2026 | 597.00 | 604.50 | 593.22 | 595.50 | 595.50 | 1.47% | 70 |
| Jun 22, 2026 | 601.41 | 601.41 | 574.80 | 586.88 | 586.88 | -3.63% | 429 |
| Jun 19, 2026 | 613.89 | 613.89 | 608.50 | 609.00 | 609.00 | 1.25% | 303 |
| Jun 18, 2026 | 587.00 | 610.00 | 587.00 | 601.51 | 601.51 | 3.90% | 789 |
| Jun 17, 2026 | 591.00 | 591.00 | 575.35 | 578.91 | 578.91 | -2.50% | 829 |
| Jun 16, 2026 | 596.00 | 601.00 | 590.50 | 593.76 | 593.76 | -2.37% | 2,445 |
| Jun 15, 2026 | 608.34 | 613.06 | 604.00 | 608.17 | 608.17 | -0.03% | 87 |
| Jun 12, 2026 | 605.58 | 619.00 | 605.58 | 608.34 | 608.34 | -2.62% | 51 |
| Jun 11, 2026 | 648.30 | 648.30 | 622.80 | 624.68 | 624.68 | -3.65% | 87 |
| Jun 10, 2026 | 648.32 | 648.32 | 648.32 | 648.32 | 648.32 | 0.79% | 1 |
| Jun 9, 2026 | 638.67 | 650.27 | 635.12 | 643.22 | 643.22 | -1.50% | 65 |
| Jun 8, 2026 | 626.54 | 665.11 | 626.54 | 653.00 | 653.00 | 2.14% | 127 |
| Jun 5, 2026 | 630.20 | 639.33 | 625.53 | 639.33 | 639.33 | 3.55% | 100 |
| Jun 3, 2026 | 622.10 | 622.10 | 610.00 | 617.39 | 617.39 | -1.62% | 110 |
| Jun 2, 2026 | 635.08 | 635.08 | 619.28 | 627.56 | 627.56 | -1.18% | 112 |
| Jun 1, 2026 | 629.73 | 637.68 | 627.30 | 635.08 | 635.08 | 0.13% | 45 |
| May 29, 2026 | 647.50 | 653.16 | 632.70 | 634.27 | 634.27 | -2.64% | 1,879 |
| May 28, 2026 | 645.58 | 660.00 | 645.58 | 651.49 | 651.49 | -0.38% | 93 |
| May 27, 2026 | 653.31 | 662.11 | 649.09 | 654.00 | 654.00 | -1.90% | 131 |
| May 26, 2026 | 650.46 | 667.38 | 650.46 | 666.65 | 666.65 | 2.56% | 341 |
| May 25, 2026 | 650.00 | 663.99 | 643.60 | 650.00 | 650.00 | -0.43% | 2,914 |
| May 22, 2026 | 627.69 | 669.42 | 627.69 | 652.83 | 652.83 | 6.94% | 2,176 |
| May 21, 2026 | 547.42 | 635.00 | 531.90 | 610.49 | 610.49 | 12.64% | 9,689 |
| May 20, 2026 | 545.27 | 545.27 | 538.78 | 542.00 | 542.00 | -2.28% | 305 |
| May 19, 2026 | 559.05 | 559.05 | 551.24 | 554.63 | 554.63 | -0.38% | 26 |
| May 18, 2026 | 542.48 | 569.65 | 542.48 | 556.73 | 556.73 | 0.57% | 924 |
| May 15, 2026 | 543.84 | 560.64 | 543.84 | 553.56 | 553.56 | 2.20% | 615 |
| May 14, 2026 | 544.41 | 548.81 | 537.49 | 541.64 | 541.64 | 0.49% | 202 |
| May 13, 2026 | 531.79 | 539.01 | 522.71 | 539.01 | 539.01 | 1.47% | 2,970 |
| May 12, 2026 | 516.08 | 539.21 | 516.08 | 531.20 | 531.20 | 3.96% | 177 |
| May 11, 2026 | 502.69 | 521.38 | 502.69 | 510.97 | 510.97 | -0.39% | 1,983 |