Spotify Technology S.A. (ETR:639)
Germany · Delayed Price · Currency is EUR 494.10
-2.40 (-0.48%)
At close: Dec 22, 2025
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 498.35 | 499.55 | 490.50 | 494.10 | 494.10 | -0.48% | 209 |
| Dec 19, 2025 | 483.10 | 497.10 | 480.65 | 496.50 | 496.50 | 2.46% | 539 |
| Dec 18, 2025 | 489.75 | 491.10 | 482.35 | 484.60 | 484.60 | 0.09% | 849 |
| Dec 17, 2025 | 494.00 | 501.70 | 482.65 | 484.15 | 484.15 | -0.71% | 826 |
| Dec 16, 2025 | 486.90 | 490.85 | 484.05 | 487.60 | 487.60 | -1.10% | 911 |
| Dec 15, 2025 | 510.40 | 513.80 | 491.60 | 493.00 | 493.00 | -3.60% | 1,769 |
| Dec 12, 2025 | 511.30 | 515.60 | 506.80 | 511.40 | 511.40 | -0.12% | 567 |
| Dec 11, 2025 | 517.00 | 522.50 | 511.60 | 512.00 | 512.00 | -0.43% | 623 |
| Dec 10, 2025 | 507.80 | 516.20 | 504.50 | 514.20 | 514.20 | 1.92% | 486 |
| Dec 9, 2025 | 489.70 | 508.90 | 487.25 | 504.50 | 504.50 | 5.70% | 1,190 |
| Dec 8, 2025 | 486.95 | 487.80 | 472.80 | 477.30 | 477.30 | -1.87% | 840 |
| Dec 5, 2025 | 483.30 | 493.35 | 478.60 | 486.40 | 486.40 | 2.38% | 1,133 |
| Dec 4, 2025 | 476.85 | 479.80 | 472.50 | 475.10 | 475.10 | -1.80% | 1,124 |
| Dec 3, 2025 | 493.30 | 495.15 | 483.40 | 483.80 | 483.80 | -2.57% | 868 |
| Dec 2, 2025 | 495.30 | 501.20 | 494.20 | 496.55 | 496.55 | -1.16% | 854 |
| Dec 1, 2025 | 512.30 | 515.10 | 500.50 | 502.40 | 502.40 | -2.88% | 811 |
| Nov 28, 2025 | 514.80 | 518.90 | 511.80 | 517.30 | 517.30 | 0.27% | 281 |
| Nov 27, 2025 | 509.80 | 519.40 | 507.20 | 515.90 | 515.90 | 0.78% | 175 |
| Nov 26, 2025 | 509.60 | 518.10 | 506.10 | 511.90 | 511.90 | -0.19% | 739 |
| Nov 25, 2025 | 509.70 | 528.50 | 506.10 | 512.90 | 512.90 | 2.70% | 1,876 |
| Nov 24, 2025 | 511.10 | 511.20 | 494.95 | 499.40 | 499.40 | -2.50% | 1,081 |
| Nov 21, 2025 | 507.40 | 513.80 | 506.10 | 512.20 | 512.20 | -1.63% | 1,166 |
| Nov 20, 2025 | 543.90 | 543.90 | 519.80 | 520.70 | 520.70 | -4.28% | 799 |
| Nov 19, 2025 | 548.70 | 552.10 | 543.00 | 544.00 | 544.00 | -0.33% | 644 |
| Nov 18, 2025 | 549.90 | 551.90 | 541.00 | 545.80 | 545.80 | -0.82% | 416 |
| Nov 17, 2025 | 547.50 | 551.30 | 543.20 | 550.30 | 550.30 | -0.56% | 631 |
| Nov 14, 2025 | 553.00 | 561.40 | 544.90 | 553.40 | 553.40 | -1.23% | 1,001 |
| Nov 13, 2025 | 557.50 | 573.40 | 555.50 | 560.30 | 560.30 | 1.74% | 1,217 |
| Nov 12, 2025 | 554.00 | 555.20 | 546.60 | 550.70 | 550.70 | 2.00% | 308 |
| Nov 11, 2025 | 537.80 | 543.00 | 533.60 | 539.90 | 539.90 | 0.77% | 2,697 |
| Nov 10, 2025 | 537.00 | 541.00 | 533.70 | 535.80 | 535.80 | 0.79% | 1,885 |
| Nov 7, 2025 | 536.90 | 536.90 | 526.50 | 531.60 | 531.60 | -1.12% | 763 |
| Nov 6, 2025 | 538.90 | 543.20 | 532.40 | 537.60 | 537.60 | -3.85% | 801 |
| Nov 5, 2025 | 540.10 | 565.90 | 540.00 | 559.10 | 559.10 | 2.19% | 1,435 |
| Nov 4, 2025 | 550.40 | 598.70 | 528.10 | 547.10 | 547.10 | -2.27% | 7,198 |
| Nov 3, 2025 | 567.80 | 575.00 | 558.60 | 559.80 | 559.80 | -2.95% | 1,343 |
| Oct 31, 2025 | 571.20 | 578.70 | 570.00 | 576.80 | 576.80 | -0.22% | 530 |
| Oct 30, 2025 | 572.40 | 580.00 | 564.70 | 578.10 | 578.10 | 0.07% | 864 |
| Oct 29, 2025 | 565.40 | 577.70 | 560.00 | 577.70 | 577.70 | 1.07% | 621 |
| Oct 28, 2025 | 563.00 | 573.40 | 559.60 | 571.60 | 571.60 | 1.26% | 3,498 |
| Oct 27, 2025 | 561.30 | 566.70 | 552.30 | 564.50 | 564.50 | -1.84% | 3,548 |
| Oct 24, 2025 | 579.20 | 583.10 | 574.90 | 575.10 | 575.10 | -0.88% | 215 |
| Oct 23, 2025 | 583.00 | 596.50 | 577.90 | 580.20 | 580.20 | 0.85% | 1,980 |
| Oct 22, 2025 | 587.10 | 591.70 | 575.30 | 575.30 | 575.30 | -3.07% | 689 |
| Oct 21, 2025 | 582.40 | 599.50 | 582.40 | 593.50 | 593.50 | 2.13% | 2,155 |
| Oct 20, 2025 | 576.40 | 583.80 | 575.40 | 581.10 | 581.10 | 1.73% | 191 |
| Oct 17, 2025 | 564.00 | 576.80 | 555.10 | 571.20 | 571.20 | -0.87% | 1,367 |
| Oct 16, 2025 | 580.60 | 581.60 | 575.60 | 576.20 | 576.20 | -1.61% | 611 |
| Oct 15, 2025 | 589.80 | 594.50 | 585.60 | 585.60 | 585.60 | -2.35% | 1,309 |
| Oct 14, 2025 | 590.40 | 603.30 | 584.90 | 599.70 | 599.70 | 0.37% | 978 |