Spotify Technology S.A. (ETR:639)
Germany · Delayed Price · Currency is EUR 517.30
+1.40 (0.27%)
At close: Nov 28, 2025
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 587.80 | 599.50 | 585.30 | 597.50 | 597.50 | 3.11% | 1,243 |
| Oct 10, 2025 | 582.10 | 587.00 | 577.50 | 579.50 | 579.50 | -0.79% | 773 |
| Oct 9, 2025 | 583.40 | 584.10 | 576.10 | 584.10 | 584.10 | -0.80% | 790 |
| Oct 8, 2025 | 585.10 | 598.10 | 583.20 | 588.80 | 588.80 | 1.57% | 505 |
| Oct 7, 2025 | 588.90 | 588.90 | 575.70 | 579.70 | 579.70 | -1.91% | 1,037 |
| Oct 6, 2025 | 586.00 | 591.80 | 582.90 | 591.00 | 591.00 | 0.94% | 658 |
| Oct 3, 2025 | 603.30 | 605.10 | 583.70 | 585.50 | 585.50 | -3.24% | 1,340 |
| Oct 2, 2025 | 597.30 | 611.50 | 594.40 | 605.10 | 605.10 | -0.31% | 3,278 |
| Oct 1, 2025 | 588.90 | 614.00 | 586.40 | 607.00 | 607.00 | 2.60% | 3,031 |
| Sep 30, 2025 | 608.90 | 612.00 | 585.00 | 591.60 | 591.60 | -4.44% | 3,076 |
| Sep 29, 2025 | 612.60 | 628.20 | 611.20 | 619.10 | 619.10 | 2.28% | 773 |
| Sep 26, 2025 | 612.20 | 614.30 | 603.00 | 605.30 | 605.30 | -0.57% | 948 |
| Sep 25, 2025 | 602.90 | 608.90 | 595.60 | 608.80 | 608.80 | 1.77% | 674 |
| Sep 24, 2025 | 610.10 | 614.10 | 598.20 | 598.20 | 598.20 | -3.36% | 470 |
| Sep 23, 2025 | 624.40 | 627.50 | 616.80 | 619.00 | 619.00 | -0.39% | 792 |
| Sep 22, 2025 | 628.00 | 628.00 | 618.40 | 621.40 | 621.40 | -0.61% | 722 |