Spotify Technology S.A. (ETR:639)
Germany · Delayed Price · Currency is EUR 624.40
+39.40 (6.74%)
Sep 18, 2025, 5:35 PM CET
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 599.20 | 632.70 | 597.40 | 624.40 | 624.40 | 6.74% | 4,187 |
| Sep 17, 2025 | 596.60 | 597.50 | 584.10 | 585.00 | 585.00 | -1.25% | 1,299 |
| Sep 16, 2025 | 598.50 | 607.20 | 586.00 | 592.40 | 592.40 | -0.89% | 2,124 |
| Sep 15, 2025 | 591.00 | 598.50 | 589.80 | 597.70 | 597.70 | 1.41% | 1,060 |
| Sep 12, 2025 | 585.30 | 593.90 | 585.30 | 589.40 | 589.40 | 1.29% | 1,523 |
| Sep 11, 2025 | 601.60 | 603.00 | 577.90 | 581.90 | 581.90 | -3.31% | 3,985 |
| Sep 10, 2025 | 612.80 | 617.10 | 598.90 | 601.80 | 601.80 | -1.20% | 1,437 |
| Sep 9, 2025 | 611.50 | 618.10 | 608.20 | 609.10 | 609.10 | 0.12% | 973 |
| Sep 8, 2025 | 605.90 | 608.40 | 602.10 | 608.40 | 608.40 | 2.11% | 1,655 |
| Sep 5, 2025 | 606.40 | 606.90 | 590.30 | 595.80 | 595.80 | -0.75% | 1,573 |
| Sep 4, 2025 | 598.00 | 605.30 | 597.30 | 600.30 | 600.30 | 0.30% | 1,692 |
| Sep 3, 2025 | 589.30 | 608.50 | 589.30 | 598.50 | 598.50 | 1.70% | 3,799 |
| Sep 2, 2025 | 581.80 | 589.40 | 570.50 | 588.50 | 588.50 | 0.63% | 2,062 |
| Sep 1, 2025 | 584.80 | 584.80 | 581.20 | 584.80 | 584.80 | 1.23% | 372 |
| Aug 29, 2025 | 589.70 | 591.20 | 576.70 | 577.70 | 577.70 | -1.95% | 1,624 |
| Aug 28, 2025 | 597.20 | 597.30 | 586.90 | 589.20 | 589.20 | -1.32% | 1,202 |
| Aug 27, 2025 | 598.80 | 603.90 | 594.60 | 597.10 | 597.10 | 0.07% | 927 |
| Aug 26, 2025 | 596.50 | 600.80 | 585.10 | 596.70 | 596.70 | -0.75% | 4,364 |
| Aug 25, 2025 | 593.90 | 610.40 | 590.90 | 601.20 | 601.20 | 0.72% | 1,806 |
| Aug 22, 2025 | 591.90 | 597.70 | 590.60 | 596.90 | 596.90 | 0.45% | 1,093 |
| Aug 21, 2025 | 604.50 | 606.70 | 592.50 | 594.20 | 594.20 | -1.30% | 1,676 |
| Aug 20, 2025 | 617.60 | 617.60 | 590.40 | 602.00 | 602.00 | -3.45% | 2,177 |
| Aug 19, 2025 | 626.00 | 629.50 | 617.20 | 623.50 | 623.50 | -0.61% | 2,942 |
| Aug 18, 2025 | 627.80 | 633.20 | 621.10 | 627.30 | 627.30 | -0.76% | 1,586 |
| Aug 15, 2025 | 602.90 | 638.00 | 598.50 | 632.10 | 632.10 | 4.90% | 4,868 |
| Aug 14, 2025 | 592.80 | 606.30 | 588.30 | 602.60 | 602.60 | 2.38% | 1,494 |
| Aug 13, 2025 | 589.70 | 590.90 | 584.40 | 588.60 | 588.60 | 0.48% | 1,228 |
| Aug 12, 2025 | 595.70 | 599.30 | 582.60 | 585.80 | 585.80 | -2.48% | 2,033 |
| Aug 11, 2025 | 605.60 | 608.80 | 597.60 | 600.70 | 600.70 | -0.25% | 2,221 |
| Aug 8, 2025 | 592.40 | 614.10 | 587.80 | 602.20 | 602.20 | 2.07% | 2,006 |
| Aug 7, 2025 | 573.40 | 590.60 | 571.50 | 590.00 | 590.00 | 5.19% | 2,426 |
| Aug 6, 2025 | 562.30 | 564.30 | 556.30 | 560.90 | 560.90 | 1.21% | 1,142 |
| Aug 5, 2025 | 570.00 | 578.20 | 552.40 | 554.20 | 554.20 | -4.28% | 2,537 |
| Aug 4, 2025 | 550.10 | 583.70 | 544.20 | 579.00 | 579.00 | 5.31% | 4,123 |
| Aug 1, 2025 | 546.60 | 552.90 | 535.00 | 549.80 | 549.80 | -0.56% | 2,172 |
| Jul 31, 2025 | 568.30 | 577.20 | 551.00 | 552.90 | 552.90 | -0.02% | 3,470 |
| Jul 30, 2025 | 536.40 | 562.70 | 535.10 | 553.00 | 553.00 | 2.41% | 3,909 |
| Jul 29, 2025 | 603.20 | 605.60 | 539.20 | 540.00 | 540.00 | -10.06% | 10,870 |
| Jul 28, 2025 | 595.80 | 609.60 | 592.10 | 600.40 | 600.40 | 0.33% | 2,774 |
| Jul 25, 2025 | 580.30 | 598.60 | 579.90 | 598.40 | 598.40 | 3.37% | 1,804 |
| Jul 24, 2025 | 580.60 | 593.50 | 577.50 | 578.90 | 578.90 | 1.21% | 3,825 |
| Jul 23, 2025 | 580.80 | 583.20 | 569.10 | 572.00 | 572.00 | -3.36% | 2,813 |
| Jul 22, 2025 | 605.00 | 609.00 | 591.70 | 591.90 | 591.90 | -2.02% | 886 |
| Jul 21, 2025 | 600.10 | 604.10 | 592.50 | 604.10 | 604.10 | 0.87% | 1,846 |
| Jul 18, 2025 | 618.60 | 619.90 | 595.10 | 598.90 | 598.90 | -2.43% | 2,541 |
| Jul 17, 2025 | 608.00 | 616.10 | 600.00 | 613.80 | 613.80 | 1.86% | 1,538 |
| Jul 16, 2025 | 606.50 | 613.10 | 602.50 | 602.60 | 602.60 | -0.26% | 1,498 |
| Jul 15, 2025 | 616.00 | 618.10 | 603.60 | 604.20 | 604.20 | -1.48% | 1,898 |
| Jul 14, 2025 | 602.70 | 618.40 | 601.80 | 613.30 | 613.30 | 1.98% | 1,642 |
| Jul 11, 2025 | 607.00 | 609.90 | 601.40 | 601.40 | 601.40 | -1.43% | 1,103 |