Spotify Technology S.A. (FRA:639)
Germany · Delayed Price · Currency is EUR 501.40
-12.90 (-2.51%)
At close: Dec 1, 2025
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 510.80 | 514.20 | 499.05 | 500.10 | 500.10 | -2.76% | 53 |
| Nov 28, 2025 | 510.00 | 514.30 | 510.00 | 514.30 | 514.30 | -0.08% | 25 |
| Nov 27, 2025 | 507.90 | 514.70 | 507.30 | 514.70 | 514.70 | -0.19% | 47 |
| Nov 26, 2025 | 503.40 | 515.70 | 503.40 | 515.70 | 515.70 | 1.14% | 174 |
| Nov 25, 2025 | 506.00 | 527.00 | 506.00 | 509.90 | 509.90 | 1.88% | 323 |
| Nov 24, 2025 | 508.30 | 509.00 | 499.75 | 500.50 | 500.50 | -2.11% | 79 |
| Nov 21, 2025 | 503.30 | 511.30 | 503.20 | 511.30 | 511.30 | -0.14% | 90 |
| Nov 20, 2025 | 540.50 | 540.50 | 512.00 | 512.00 | 512.00 | -5.15% | 252 |
| Nov 19, 2025 | 547.90 | 547.90 | 539.80 | 539.80 | 539.80 | -3.43% | 70 |
| Nov 18, 2025 | 544.30 | 559.00 | 544.30 | 559.00 | 559.00 | 0.67% | 3 |
| Nov 17, 2025 | 547.20 | 555.30 | 547.20 | 555.30 | 555.30 | 2.19% | 53 |
| Nov 14, 2025 | 550.10 | 554.50 | 543.40 | 543.40 | 543.40 | -4.57% | 80 |
| Nov 13, 2025 | 556.20 | 569.40 | 556.20 | 569.40 | 569.40 | 2.93% | 32 |
| Nov 12, 2025 | 550.20 | 553.20 | 550.20 | 553.20 | 553.20 | 3.61% | 3 |
| Nov 11, 2025 | 536.30 | 536.30 | 533.90 | 533.90 | 533.90 | -0.11% | 10 |
| Nov 10, 2025 | 533.10 | 542.70 | 533.10 | 534.50 | 534.50 | 0.77% | 20 |
| Nov 7, 2025 | 534.00 | 534.00 | 530.40 | 530.40 | 530.40 | -1.34% | 3 |
| Nov 6, 2025 | 535.70 | 541.20 | 534.80 | 537.60 | 537.60 | -4.00% | 23 |
| Nov 5, 2025 | 545.20 | 561.50 | 545.20 | 560.00 | 560.00 | 1.50% | 11 |
| Nov 4, 2025 | 559.10 | 591.90 | 544.90 | 551.70 | 551.70 | -0.88% | 120 |
| Nov 3, 2025 | 565.40 | 572.80 | 556.60 | 556.60 | 556.60 | -1.83% | 58 |
| Oct 31, 2025 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | -1.43% | - |
| Oct 30, 2025 | 569.90 | 575.20 | 569.40 | 575.20 | 575.20 | 0.28% | 61 |
| Oct 29, 2025 | 559.70 | 573.60 | 559.10 | 573.60 | 573.60 | 1.09% | 34 |
| Oct 28, 2025 | 561.40 | 570.10 | 561.40 | 567.40 | 567.40 | 0.51% | 70 |
| Oct 27, 2025 | 559.00 | 565.40 | 558.40 | 564.50 | 564.50 | 1.53% | 75 |
| Oct 24, 2025 | 578.40 | 578.70 | 556.00 | 556.00 | 556.00 | -6.38% | 55 |
| Oct 23, 2025 | 579.80 | 593.90 | 579.80 | 593.90 | 593.90 | 4.19% | 46 |
| Oct 22, 2025 | 590.80 | 592.20 | 570.00 | 570.00 | 570.00 | -4.25% | 16 |
| Oct 21, 2025 | 578.10 | 595.30 | 578.10 | 595.30 | 595.30 | 3.58% | 43 |
| Oct 20, 2025 | 573.50 | 574.80 | 573.50 | 574.70 | 574.70 | 0.56% | 27 |
| Oct 17, 2025 | 562.20 | 571.50 | 562.20 | 571.50 | 571.50 | 1.01% | 29 |
| Oct 16, 2025 | 572.80 | 577.90 | 565.80 | 565.80 | 565.80 | -4.75% | 47 |
| Oct 15, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 0.25% | 14 |
| Oct 14, 2025 | 592.30 | 593.30 | 585.30 | 592.50 | 592.50 | 0.07% | 1,522 |
| Oct 13, 2025 | 585.00 | 592.10 | 585.00 | 592.10 | 592.10 | 1.02% | 60 |
| Oct 10, 2025 | 579.70 | 586.10 | 579.70 | 586.10 | 586.10 | 1.02% | 3 |
| Oct 9, 2025 | 577.00 | 584.20 | 577.00 | 580.20 | 580.20 | -0.75% | 76 |
| Oct 8, 2025 | 583.00 | 584.60 | 583.00 | 584.60 | 584.60 | 0.43% | 28 |
| Oct 7, 2025 | 588.70 | 588.70 | 574.40 | 582.10 | 582.10 | -0.77% | 45 |
| Oct 6, 2025 | 579.00 | 590.00 | 579.00 | 586.60 | 586.60 | -2.66% | 109 |
| Oct 3, 2025 | 602.80 | 602.80 | 602.60 | 602.60 | 602.60 | -0.82% | 25 |
| Oct 2, 2025 | 594.40 | 607.60 | 594.40 | 607.60 | 607.60 | 2.34% | 17 |
| Oct 1, 2025 | 589.40 | 596.40 | 589.40 | 593.70 | 593.70 | 2.05% | 210 |
| Sep 30, 2025 | 605.70 | 605.70 | 577.50 | 581.80 | 581.80 | -5.93% | 19 |
| Sep 29, 2025 | 608.80 | 618.50 | 608.80 | 618.50 | 618.50 | 1.88% | 3 |
| Sep 26, 2025 | 607.20 | 613.80 | 607.00 | 607.10 | 607.10 | -0.57% | 7 |
| Sep 25, 2025 | 600.70 | 610.60 | 599.60 | 610.60 | 610.60 | 2.74% | 4 |
| Sep 24, 2025 | 606.70 | 614.30 | 594.30 | 594.30 | 594.30 | -4.73% | 70 |
| Sep 23, 2025 | 622.70 | 629.10 | 622.70 | 623.80 | 623.80 | 1.09% | 163 |