Spotify Technology S.A. (ETR:639)
Germany · Delayed Price · Currency is EUR 551.00
+11.00 (2.04%)
Nov 12, 2026, 5:27 PM CET
ETR:639 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 548.00 | 556.00 | 544.00 | 551.00 | 551.00 | 2.04% | 1,208 |
| Nov 11, 2026 | 537.00 | 543.00 | 536.00 | 540.00 | 540.00 | 0.75% | 383 |
| Nov 10, 2026 | 546.00 | 546.00 | 532.00 | 536.00 | 536.00 | 1.13% | 1,236 |
| Nov 9, 2026 | 545.00 | 546.00 | 527.00 | 530.00 | 530.00 | -2.75% | 409 |
| Nov 6, 2026 | 541.00 | 545.00 | 531.00 | 545.00 | 545.00 | -1.27% | 616 |
| Nov 5, 2026 | 561.00 | 564.00 | 549.00 | 552.00 | 552.00 | -1.25% | 568 |
| Nov 4, 2026 | 529.00 | 562.00 | 529.00 | 559.00 | 559.00 | 4.88% | 2,608 |
| Nov 3, 2026 | 530.00 | 533.00 | 522.00 | 533.00 | 533.00 | 0.19% | 222 |
| Nov 2, 2026 | 527.00 | 532.00 | 520.00 | 532.00 | 532.00 | 0.95% | 412 |
| Oct 30, 2026 | 496.50 | 530.00 | 496.50 | 527.00 | 527.00 | 5.82% | 907 |
| Oct 29, 2026 | 485.00 | 499.00 | 485.00 | 498.00 | 498.00 | 2.15% | 339 |
| Oct 28, 2026 | 494.50 | 498.50 | 487.50 | 487.50 | 487.50 | -1.71% | 868 |
| Oct 27, 2026 | 512.00 | 516.00 | 496.00 | 496.00 | 496.00 | -2.94% | 534 |
| Oct 26, 2026 | 518.00 | 522.00 | 508.00 | 511.00 | 511.00 | -1.35% | 460 |
| Oct 23, 2026 | 514.00 | 529.00 | 511.00 | 518.00 | 518.00 | 1.57% | 1,530 |
| Oct 22, 2026 | 467.00 | 520.00 | 457.00 | 510.00 | 510.00 | 8.28% | 1,351 |
| Oct 21, 2026 | 464.00 | 472.00 | 454.00 | 471.00 | 471.00 | -0.84% | 378 |
| Oct 20, 2026 | 463.00 | 475.00 | 462.00 | 475.00 | 475.00 | 2.04% | 422 |
| Oct 19, 2026 | 471.00 | 472.00 | 458.50 | 465.50 | 465.50 | -1.27% | 184 |
| Oct 16, 2026 | 473.00 | 475.50 | 470.00 | 471.50 | 471.50 | 0.11% | 243 |
| Oct 15, 2026 | 464.00 | 473.00 | 460.50 | 471.00 | 471.00 | 1.07% | 305 |
| Oct 14, 2026 | 470.00 | 479.50 | 462.50 | 466.00 | 466.00 | -2.71% | 265 |
| Oct 13, 2026 | 473.00 | 480.50 | 473.00 | 479.00 | 479.00 | 0.74% | 254 |
| Oct 12, 2026 | 473.00 | 478.00 | 471.00 | 475.50 | 475.50 | 1.06% | 554 |
| Oct 9, 2026 | 470.50 | 482.50 | 467.50 | 470.50 | 470.50 | 2.17% | 593 |
| Oct 8, 2026 | 458.00 | 468.00 | 457.50 | 460.50 | 460.50 | 1.88% | 728 |
| Oct 7, 2026 | 434.50 | 452.00 | 434.50 | 452.00 | 452.00 | 3.55% | 280 |
| Oct 6, 2026 | 432.00 | 436.50 | 426.50 | 436.50 | 436.50 | 1.04% | 388 |
| Oct 5, 2026 | 421.00 | 432.00 | 419.50 | 432.00 | 432.00 | 2.13% | 243 |
| Oct 2, 2026 | 435.00 | 441.00 | 419.50 | 423.00 | 423.00 | -2.53% | 309 |
| Oct 1, 2026 | 433.50 | 437.50 | 431.00 | 434.00 | 434.00 | -0.57% | 515 |
| Sep 30, 2026 | 433.50 | 438.00 | 429.00 | 436.50 | 436.50 | 0.46% | 446 |
| Sep 29, 2026 | 438.50 | 440.50 | 431.00 | 434.50 | 434.50 | -1.81% | 268 |
| Sep 28, 2026 | 448.00 | 451.00 | 441.00 | 442.50 | 442.50 | -1.99% | 168 |
| Sep 25, 2026 | 448.00 | 451.50 | 445.00 | 451.50 | 451.50 | 0.67% | 229 |
| Sep 24, 2026 | 445.50 | 449.50 | 445.50 | 448.50 | 448.50 | 2.16% | 51 |
| Sep 23, 2026 | 440.50 | 442.00 | 431.00 | 439.00 | 439.00 | -1.68% | 153 |
| Sep 22, 2026 | 452.50 | 456.00 | 443.50 | 446.50 | 446.50 | -0.45% | 254 |
| Sep 21, 2026 | 444.00 | 448.50 | 440.00 | 448.50 | 448.50 | -1.97% | 195 |
| Sep 18, 2026 | 462.00 | 462.00 | 450.00 | 457.50 | 457.50 | -2.14% | 286 |
| Sep 17, 2026 | 481.50 | 481.50 | 467.00 | 467.50 | 467.50 | -2.50% | 191 |
| Sep 16, 2026 | 484.00 | 487.50 | 479.50 | 479.50 | 479.50 | -0.62% | 352 |
| Sep 15, 2026 | 480.00 | 483.50 | 476.00 | 482.50 | 482.50 | 1.15% | 154 |
| Sep 14, 2026 | 454.50 | 480.00 | 454.50 | 477.00 | 477.00 | 5.07% | 408 |
| Sep 11, 2026 | 452.00 | 455.00 | 450.00 | 454.00 | 454.00 | -0.22% | 246 |
| Sep 10, 2026 | 450.50 | 456.00 | 440.00 | 455.00 | 455.00 | -0.33% | 190 |
| Sep 9, 2026 | 455.00 | 459.00 | 450.00 | 456.50 | 456.50 | 0.11% | 443 |
| Sep 8, 2026 | 465.00 | 466.00 | 454.50 | 456.00 | 456.00 | -2.88% | 505 |
| Sep 7, 2026 | 468.50 | 470.50 | 467.00 | 469.50 | 469.50 | 0.32% | 119 |
| Sep 4, 2026 | 482.50 | 485.00 | 468.00 | 468.00 | 468.00 | -3.90% | 331 |