Spotify Technology S.A. (ETR:639)
Germany · Delayed Price · Currency is EUR 462.00
+1.50 (0.33%)
Aug 21, 2026, 5:35 PM CET
ETR:639 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 458.50 | 462.50 | 449.00 | 462.50 | - | 0.43% | 372 |
| Aug 20, 2026 | 457.50 | 465.00 | 454.50 | 460.50 | 460.50 | 0.22% | 551 |
| Aug 19, 2026 | 445.50 | 464.00 | 441.50 | 459.50 | 459.50 | 2.45% | 532 |
| Aug 18, 2026 | 425.50 | 448.50 | 425.00 | 448.50 | 448.50 | 3.22% | 375 |
| Aug 17, 2026 | 443.50 | 444.00 | 434.00 | 434.50 | 434.50 | -2.14% | 453 |
| Aug 14, 2026 | 431.00 | 450.00 | 431.00 | 444.00 | 444.00 | 3.62% | 460 |
| Aug 13, 2026 | 422.00 | 430.50 | 422.00 | 428.50 | 428.50 | 1.06% | 849 |
| Aug 12, 2026 | 435.00 | 435.00 | 424.00 | 424.00 | 424.00 | -2.97% | 175 |
| Aug 11, 2026 | 443.00 | 447.50 | 437.00 | 437.00 | 437.00 | -1.35% | 235 |
| Aug 10, 2026 | 424.50 | 445.00 | 421.50 | 443.00 | 443.00 | 4.24% | 608 |
| Aug 7, 2026 | 414.00 | 425.00 | 411.00 | 425.00 | 425.00 | 2.91% | 517 |
| Aug 6, 2026 | 421.00 | 427.50 | 409.50 | 413.00 | 413.00 | -2.94% | 425 |
| Aug 5, 2026 | 416.50 | 437.00 | 416.00 | 425.50 | 425.50 | 0.47% | 979 |
| Aug 4, 2026 | 426.00 | 438.00 | 394.50 | 423.50 | 423.50 | -2.87% | 2,371 |
| Aug 3, 2026 | 435.00 | 443.50 | 430.50 | 436.00 | 436.00 | -1.69% | 945 |
| Jul 31, 2026 | 453.00 | 454.00 | 440.00 | 443.50 | 443.50 | -1.33% | 350 |
| Jul 30, 2026 | 458.50 | 458.50 | 443.50 | 449.50 | 449.50 | -0.44% | 705 |
| Jul 29, 2026 | 445.00 | 451.50 | 444.00 | 451.50 | 451.50 | 0.33% | 135 |
| Jul 28, 2026 | 433.00 | 450.00 | 433.00 | 450.00 | 450.00 | 3.33% | 379 |
| Jul 27, 2026 | 424.50 | 435.50 | 423.50 | 435.50 | 435.50 | 1.99% | 454 |
| Jul 24, 2026 | 409.50 | 427.50 | 409.50 | 427.00 | 427.00 | 4.27% | 156 |
| Jul 23, 2026 | 418.00 | 418.00 | 409.50 | 409.50 | 409.50 | -2.27% | 191 |
| Jul 22, 2026 | 433.50 | 435.00 | 419.00 | 419.00 | 419.00 | -2.10% | 266 |
| Jul 21, 2026 | 428.00 | 434.50 | 426.00 | 428.00 | 428.00 | 0.12% | 361 |
| Jul 20, 2026 | 417.00 | 427.50 | 414.00 | 427.50 | 427.50 | 4.27% | 214 |
| Jul 17, 2026 | 407.00 | 412.50 | 401.50 | 410.00 | 410.00 | -1.09% | 341 |
| Jul 16, 2026 | 423.50 | 428.00 | 414.50 | 414.50 | 414.50 | -3.15% | 314 |
| Jul 15, 2026 | 421.50 | 429.50 | 420.50 | 428.00 | 428.00 | 1.30% | 403 |
| Jul 14, 2026 | 423.50 | 423.50 | 413.00 | 422.50 | 422.50 | -0.24% | 426 |
| Jul 13, 2026 | 421.50 | 429.00 | 419.50 | 423.50 | 423.50 | 0.59% | 285 |
| Jul 10, 2026 | 423.50 | 430.50 | 418.00 | 421.00 | 421.00 | -0.12% | 1,082 |
| Jul 9, 2026 | 422.00 | 423.50 | 408.50 | 421.50 | 421.50 | -1.98% | 319 |
| Jul 8, 2026 | 433.00 | 433.00 | 425.00 | 430.00 | 430.00 | 0.35% | 432 |
| Jul 7, 2026 | 425.00 | 432.00 | 423.00 | 428.50 | 428.50 | 1.42% | 627 |
| Jul 6, 2026 | 426.50 | 426.50 | 418.00 | 422.50 | 422.50 | -1.63% | 466 |
| Jul 3, 2026 | 426.50 | 429.50 | 422.00 | 429.50 | 429.50 | 2.75% | 519 |
| Jul 2, 2026 | 415.00 | 420.00 | 410.00 | 418.00 | 418.00 | -0.12% | 988 |
| Jul 1, 2026 | 404.00 | 421.50 | 402.00 | 418.50 | 418.50 | 3.72% | 357 |
| Jun 30, 2026 | 407.50 | 407.50 | 398.50 | 403.50 | 403.50 | -1.59% | 268 |
| Jun 29, 2026 | 407.00 | 415.50 | 405.50 | 410.00 | 410.00 | 0.61% | 181 |
| Jun 26, 2026 | 388.50 | 407.50 | 385.00 | 407.50 | 407.50 | 3.95% | 1,053 |
| Jun 25, 2026 | 398.50 | 400.50 | 388.50 | 392.00 | 392.00 | -2.24% | 330 |
| Jun 24, 2026 | 404.50 | 409.00 | 396.50 | 401.00 | 401.00 | -1.35% | 460 |
| Jun 23, 2026 | 400.00 | 409.00 | 400.00 | 406.50 | 406.50 | 2.14% | 815 |
| Jun 22, 2026 | 405.00 | 408.50 | 392.50 | 398.00 | 398.00 | -2.33% | 945 |
| Jun 19, 2026 | 397.50 | 409.00 | 397.50 | 407.50 | 407.50 | 1.37% | 198 |
| Jun 18, 2026 | 402.00 | 403.50 | 393.00 | 402.00 | 402.00 | 0.88% | 340 |
| Jun 17, 2026 | 404.00 | 408.00 | 396.50 | 398.50 | 398.50 | -0.87% | 613 |
| Jun 16, 2026 | 413.50 | 414.50 | 402.00 | 402.00 | 402.00 | -3.25% | 339 |
| Jun 15, 2026 | 418.50 | 421.50 | 414.00 | 415.50 | 415.50 | -0.72% | 635 |