Spotify Technology S.A. (ETR:639)
Germany · Delayed Price · Currency is EUR 454.00
-1.00 (-0.22%)
Sep 11, 2026, 5:35 PM CET
ETR:639 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 483.00 | 494.50 | 482.00 | 487.00 | 487.00 | 1.25% | 339 |
| Sep 2, 2026 | 470.50 | 486.00 | 465.50 | 481.00 | 481.00 | 2.34% | 319 |
| Sep 1, 2026 | 468.00 | 477.00 | 464.50 | 470.00 | 470.00 | 0.97% | 205 |
| Aug 31, 2026 | 470.00 | 476.50 | 465.50 | 465.50 | 465.50 | -2.10% | 368 |
| Aug 28, 2026 | 453.50 | 475.50 | 452.00 | 475.50 | 475.50 | 4.97% | 427 |
| Aug 27, 2026 | 469.50 | 471.00 | 451.00 | 453.00 | 453.00 | -3.10% | 1,118 |
| Aug 26, 2026 | 473.00 | 475.00 | 467.50 | 467.50 | 467.50 | -1.06% | 281 |
| Aug 25, 2026 | 462.00 | 473.00 | 457.50 | 472.50 | 472.50 | 2.83% | 361 |
| Aug 24, 2026 | 457.50 | 461.50 | 454.00 | 459.50 | 459.50 | -0.54% | 170 |
| Aug 21, 2026 | 458.50 | 462.50 | 449.00 | 462.00 | 462.00 | 0.33% | 373 |
| 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 |