Spotify Technology S.A. (ETR:639)
Germany · Delayed Price · Currency is EUR 426.50
-8.50 (-1.95%)
Jun 3, 2026, 3:38 PM CET
ETR:639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 431.50 | 435.50 | 424.50 | 435.00 | 435.00 | 0.23% | 1,088 |
| Jun 1, 2026 | 426.00 | 440.00 | 425.50 | 434.00 | 434.00 | -1.36% | 1,447 |
| May 29, 2026 | 444.00 | 445.50 | 436.00 | 440.00 | 440.00 | -0.56% | 1,420 |
| May 28, 2026 | 440.50 | 452.50 | 439.50 | 442.50 | 442.50 | -1.45% | 886 |
| May 27, 2026 | 452.00 | 454.50 | 446.50 | 449.00 | 449.00 | -1.10% | 1,146 |
| May 26, 2026 | 448.50 | 458.00 | 442.00 | 454.00 | 454.00 | 0.55% | 872 |
| May 25, 2026 | 452.00 | 454.50 | 428.50 | 451.50 | 451.50 | -1.31% | 1,194 |
| May 22, 2026 | 423.50 | 458.00 | 422.00 | 457.50 | 457.50 | 6.89% | 1,642 |
| May 21, 2026 | 373.50 | 428.00 | 367.00 | 428.00 | 428.00 | 14.59% | 3,487 |
| May 20, 2026 | 380.00 | 383.50 | 372.00 | 373.50 | 373.50 | -2.35% | 920 |
| May 19, 2026 | 383.00 | 387.50 | 376.50 | 382.50 | 382.50 | -0.52% | 1,309 |
| May 18, 2026 | 374.50 | 389.50 | 371.50 | 384.50 | 384.50 | 2.67% | 1,006 |
| May 15, 2026 | 370.00 | 384.00 | 367.50 | 374.50 | 374.50 | -0.53% | 1,021 |
| May 14, 2026 | 369.00 | 376.50 | 365.00 | 376.50 | 376.50 | 1.89% | 673 |
| May 13, 2026 | 371.00 | 374.50 | 362.50 | 369.50 | 369.50 | - | 767 |
| May 12, 2026 | 357.00 | 375.50 | 354.50 | 369.50 | 369.50 | 1.93% | 1,840 |
| May 11, 2026 | 355.00 | 362.50 | 351.00 | 362.50 | 362.50 | 0.69% | 702 |
| May 8, 2026 | 366.50 | 366.50 | 356.50 | 360.00 | 360.00 | -1.77% | 899 |
| May 7, 2026 | 362.50 | 369.50 | 360.00 | 366.50 | 366.50 | 3.53% | 1,129 |
| May 6, 2026 | 359.50 | 360.00 | 350.50 | 354.00 | 354.00 | -2.48% | 2,491 |
| May 5, 2026 | 376.00 | 377.00 | 361.00 | 363.00 | 363.00 | -3.46% | 1,112 |
| May 4, 2026 | 379.00 | 379.00 | 371.00 | 376.00 | 376.00 | -0.27% | 1,228 |
| Apr 30, 2026 | 378.50 | 381.50 | 372.00 | 377.00 | 377.00 | -1.69% | 889 |
| Apr 29, 2026 | 372.00 | 383.50 | 369.00 | 383.50 | 383.50 | 4.07% | 2,464 |
| Apr 28, 2026 | 426.00 | 427.50 | 360.50 | 368.50 | 368.50 | -15.19% | 10,957 |
| Apr 27, 2026 | 442.50 | 443.00 | 431.50 | 434.50 | 434.50 | 0.12% | 719 |
| Apr 24, 2026 | 441.00 | 442.00 | 433.50 | 434.00 | 434.00 | - | 399 |
| Apr 23, 2026 | 443.00 | 448.50 | 434.00 | 434.00 | 434.00 | -2.58% | 170 |
| Apr 22, 2026 | 449.50 | 451.50 | 441.50 | 445.50 | 445.50 | -2.20% | 414 |
| Apr 21, 2026 | 456.50 | 459.50 | 451.50 | 455.50 | 455.50 | 0.11% | 741 |
| Apr 20, 2026 | 453.50 | 458.50 | 450.00 | 455.00 | 455.00 | 0.33% | 628 |
| Apr 17, 2026 | 444.50 | 453.50 | 443.00 | 453.50 | 453.50 | -0.66% | 998 |
| Apr 16, 2026 | 453.00 | 460.00 | 452.00 | 456.50 | 456.50 | 1.22% | 565 |
| Apr 15, 2026 | 433.00 | 454.50 | 433.00 | 451.00 | 451.00 | 4.40% | 1,280 |
| Apr 14, 2026 | 427.00 | 434.50 | 426.50 | 432.00 | 432.00 | 1.89% | 267 |
| Apr 13, 2026 | 405.00 | 425.00 | 402.00 | 424.00 | 424.00 | 5.08% | 748 |
| Apr 10, 2026 | 415.50 | 421.50 | 403.50 | 403.50 | 403.50 | -2.30% | 873 |
| Apr 9, 2026 | 416.00 | 419.50 | 409.50 | 413.00 | 413.00 | -2.25% | 2,229 |
| Apr 8, 2026 | 423.50 | 426.50 | 418.50 | 422.50 | 422.50 | 1.32% | 769 |
| Apr 7, 2026 | 419.50 | 422.00 | 412.50 | 417.00 | 417.00 | 0.02% | 858 |
| Apr 2, 2026 | 402.80 | 418.60 | 402.65 | 416.90 | 416.90 | 1.08% | 737 |
| Apr 1, 2026 | 423.40 | 424.40 | 402.30 | 412.45 | 412.45 | -1.33% | 777 |
| Mar 31, 2026 | 417.10 | 419.25 | 412.55 | 418.00 | 418.00 | 0.12% | 423 |
| Mar 30, 2026 | 410.35 | 418.50 | 404.35 | 417.50 | 417.50 | 1.20% | 1,313 |
| 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 |