Spotify Technology S.A. (ETR:639)
Germany · Delayed Price · Currency is EUR 412.55
-0.80 (-0.19%)
At close: Mar 27, 2026
ETR:639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 414.00 | 414.10 | 403.50 | 412.55 | 412.55 | -0.19% | 805 |
| Mar 26, 2026 | 412.15 | 419.80 | 404.40 | 413.35 | 413.35 | 0.08% | 964 |
| Mar 25, 2026 | 422.95 | 426.90 | 406.15 | 413.00 | 413.00 | -2.95% | 1,011 |
| Mar 24, 2026 | 421.60 | 428.60 | 408.65 | 425.55 | 425.55 | 0.73% | 946 |
| Mar 23, 2026 | 406.90 | 424.75 | 406.90 | 422.45 | 422.45 | 1.25% | 1,895 |
| Mar 20, 2026 | 418.85 | 419.30 | 406.90 | 417.25 | 417.25 | -1.58% | 1,115 |
| Mar 19, 2026 | 449.50 | 452.10 | 423.60 | 423.95 | 423.95 | -5.44% | 1,094 |
| Mar 18, 2026 | 456.85 | 462.55 | 447.30 | 448.35 | 448.35 | -2.49% | 609 |
| Mar 17, 2026 | 453.15 | 469.20 | 452.80 | 459.80 | 459.80 | 1.46% | 767 |
| Mar 16, 2026 | 452.35 | 457.00 | 448.60 | 453.20 | 453.20 | 0.99% | 720 |
| Mar 13, 2026 | 442.30 | 452.15 | 442.30 | 448.75 | 448.75 | 0.34% | 424 |
| Mar 12, 2026 | 444.05 | 456.30 | 442.50 | 447.25 | 447.25 | -0.31% | 682 |
| Mar 11, 2026 | 458.50 | 462.95 | 444.65 | 448.65 | 448.65 | -3.10% | 1,123 |
| Mar 10, 2026 | 470.00 | 472.75 | 455.00 | 463.00 | 463.00 | -2.62% | 730 |
| Mar 9, 2026 | 480.05 | 493.00 | 472.00 | 475.45 | 475.45 | -0.44% | 1,663 |
| Mar 6, 2026 | 475.65 | 480.30 | 470.10 | 477.55 | 477.55 | 0.93% | 817 |
| Mar 5, 2026 | 471.80 | 473.15 | 457.35 | 473.15 | 473.15 | 2.15% | 942 |
| Mar 4, 2026 | 445.50 | 465.85 | 442.00 | 463.20 | 463.20 | 4.82% | 1,347 |
| Mar 3, 2026 | 430.10 | 442.35 | 423.40 | 441.90 | 441.90 | 3.07% | 1,472 |
| Mar 2, 2026 | 430.10 | 438.30 | 426.50 | 428.75 | 428.75 | 0.65% | 1,806 |
| Feb 27, 2026 | 419.80 | 428.40 | 412.55 | 426.00 | 426.00 | 3.05% | 933 |
| Feb 26, 2026 | 391.15 | 417.00 | 390.00 | 413.40 | 413.40 | 4.01% | 1,934 |
| Feb 25, 2026 | 395.25 | 398.00 | 386.20 | 397.45 | 397.45 | 0.47% | 751 |
| Feb 24, 2026 | 398.35 | 405.60 | 385.90 | 395.60 | 395.60 | -0.77% | 2,901 |
| Feb 23, 2026 | 415.05 | 416.75 | 397.70 | 398.65 | 398.65 | -5.14% | 373 |
| Feb 20, 2026 | 416.65 | 420.25 | 409.55 | 420.25 | 420.25 | 1.05% | 1,093 |
| Feb 19, 2026 | 407.20 | 418.90 | 403.75 | 415.90 | 415.90 | 2.63% | 895 |
| Feb 18, 2026 | 391.90 | 411.25 | 390.75 | 405.25 | 405.25 | 1.73% | 1,379 |
| Feb 17, 2026 | 386.75 | 398.85 | 382.75 | 398.35 | 398.35 | 2.96% | 2,553 |
| Feb 16, 2026 | 389.25 | 390.95 | 383.35 | 386.90 | 386.90 | 2.30% | 547 |
| Feb 13, 2026 | 375.70 | 387.30 | 374.50 | 378.20 | 378.20 | 1.87% | 2,213 |
| Feb 12, 2026 | 413.20 | 415.30 | 371.25 | 371.25 | 371.25 | -9.09% | 2,161 |
| Feb 11, 2026 | 402.10 | 421.00 | 398.05 | 408.35 | 408.35 | 0.81% | 3,455 |
| Feb 10, 2026 | 350.95 | 415.45 | 349.00 | 405.05 | 405.05 | 14.83% | 15,050 |
| Feb 9, 2026 | 360.30 | 360.90 | 345.15 | 352.75 | 352.75 | -1.45% | 2,982 |
| Feb 6, 2026 | 349.85 | 359.85 | 346.70 | 357.95 | 357.95 | 0.21% | 1,525 |
| Feb 5, 2026 | 374.05 | 383.80 | 354.65 | 357.20 | 357.20 | -6.49% | 4,146 |
| Feb 4, 2026 | 402.55 | 402.55 | 381.15 | 382.00 | 382.00 | -5.77% | 2,117 |
| Feb 3, 2026 | 432.35 | 433.50 | 405.10 | 405.40 | 405.40 | -6.16% | 944 |
| Feb 2, 2026 | 417.40 | 432.00 | 413.90 | 432.00 | 432.00 | 2.12% | 970 |
| Jan 30, 2026 | 424.80 | 431.10 | 421.85 | 423.05 | 423.05 | 1.48% | 811 |
| Jan 29, 2026 | 428.50 | 428.50 | 413.05 | 416.90 | 416.90 | -2.81% | 705 |
| Jan 28, 2026 | 427.95 | 434.50 | 425.65 | 428.95 | 428.95 | 0.09% | 244 |
| Jan 27, 2026 | 434.40 | 434.40 | 428.35 | 428.55 | 428.55 | -1.19% | 384 |
| Jan 26, 2026 | 433.60 | 437.00 | 429.95 | 433.70 | 433.70 | -0.76% | 691 |
| Jan 23, 2026 | 432.70 | 438.60 | 430.70 | 437.00 | 437.00 | 3.69% | 538 |
| Jan 22, 2026 | 432.35 | 440.00 | 421.10 | 421.45 | 421.45 | -2.52% | 932 |
| Jan 21, 2026 | 434.10 | 436.25 | 429.00 | 432.35 | 432.35 | -1.03% | 620 |
| Jan 20, 2026 | 427.30 | 437.75 | 423.60 | 436.85 | 436.85 | 1.88% | 637 |
| Jan 19, 2026 | 426.15 | 433.45 | 426.00 | 428.80 | 428.80 | -1.41% | 437 |