Spotify Technology S.A. (FRA:639)
Germany · Delayed Price · Currency is EUR 549.80
-3.10 (-0.56%)
Last updated: Aug 1, 2025
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 546.60 | 552.90 | 535.00 | 549.80 | - | -0.56% | 2,172 |
| Jul 31, 2025 | 568.30 | 577.20 | 551.00 | 552.90 | - | -0.02% | 3,470 |
| Jul 30, 2025 | 536.40 | 562.70 | 535.10 | 553.00 | - | 2.41% | 3,909 |
| Jul 29, 2025 | 603.20 | 605.60 | 539.20 | 540.00 | - | -10.06% | 10,870 |
| Jul 28, 2025 | 595.80 | 609.60 | 592.10 | 600.40 | - | 0.33% | 2,774 |
| Jul 25, 2025 | 580.30 | 598.60 | 579.90 | 598.40 | - | 3.37% | 1,804 |
| Jul 24, 2025 | 580.60 | 593.50 | 577.50 | 578.90 | - | 1.21% | 3,825 |
| Jul 23, 2025 | 580.80 | 583.20 | 569.10 | 572.00 | - | -3.36% | 2,813 |
| Jul 22, 2025 | 605.00 | 609.00 | 591.70 | 591.90 | - | -2.02% | 886 |
| Jul 21, 2025 | 600.10 | 604.10 | 592.50 | 604.10 | - | 0.87% | 1,846 |
| Jul 18, 2025 | 618.60 | 619.90 | 595.10 | 598.90 | - | -2.43% | 2,541 |
| Jul 17, 2025 | 608.00 | 616.10 | 600.00 | 613.80 | - | 1.86% | 1,538 |
| Jul 16, 2025 | 606.50 | 613.10 | 602.50 | 602.60 | - | -0.26% | 1,498 |
| Jul 15, 2025 | 616.00 | 618.10 | 603.60 | 604.20 | - | -1.48% | 1,898 |
| Jul 14, 2025 | 602.70 | 618.40 | 601.80 | 613.30 | - | 1.98% | 1,642 |
| Jul 11, 2025 | 607.00 | 609.90 | 601.40 | 601.40 | - | -1.43% | 1,103 |
| Jul 10, 2025 | 615.30 | 621.00 | 602.20 | 610.10 | - | -2.01% | 1,090 |
| Jul 9, 2025 | 616.10 | 624.20 | 611.20 | 622.60 | - | 1.70% | 1,645 |
| Jul 8, 2025 | 628.40 | 632.80 | 607.50 | 612.20 | - | 0.05% | 1,172 |
| Jul 7, 2025 | 613.90 | 618.10 | 607.40 | 611.90 | - | -0.62% | 1,160 |
| Jul 4, 2025 | 614.10 | 618.50 | 611.00 | 615.70 | - | 0.28% | 175 |
| Jul 3, 2025 | 604.90 | 614.30 | 599.00 | 614.00 | - | 0.71% | 2,960 |
| Jul 2, 2025 | 616.90 | 624.60 | 608.40 | 609.70 | - | -1.45% | 6,562 |
| Jul 1, 2025 | 652.20 | 652.20 | 614.30 | 618.70 | - | -4.76% | 2,178 |
| Jun 30, 2025 | 667.90 | 669.00 | 641.20 | 649.60 | - | -2.80% | 1,202 |
| Jun 27, 2025 | 663.30 | 669.00 | 654.90 | 668.30 | - | 2.08% | 3,011 |
| Jun 26, 2025 | 633.40 | 655.50 | 630.40 | 654.70 | - | 2.15% | 1,157 |
| Jun 25, 2025 | 645.70 | 654.10 | 640.90 | 640.90 | - | -0.67% | 901 |
| Jun 24, 2025 | 639.00 | 645.20 | 630.50 | 645.20 | - | 2.33% | 1,419 |
| Jun 23, 2025 | 610.30 | 634.50 | 610.30 | 630.50 | - | 1.89% | 839 |
| Jun 20, 2025 | 616.60 | 628.60 | 615.90 | 618.80 | - | 0.28% | 1,892 |
| Jun 19, 2025 | 613.90 | 617.10 | 610.70 | 617.10 | - | -0.05% | 293 |
| Jun 18, 2025 | 627.30 | 632.10 | 612.70 | 617.40 | - | -1.41% | 1,418 |
| Jun 17, 2025 | 615.60 | 628.70 | 611.80 | 626.20 | - | 0.43% | 1,733 |
| Jun 16, 2025 | 612.80 | 623.90 | 612.80 | 623.50 | - | 2.21% | 1,262 |
| Jun 13, 2025 | 602.60 | 610.60 | 600.10 | 610.00 | - | 0.91% | 1,179 |
| Jun 12, 2025 | 614.60 | 614.90 | 603.70 | 604.50 | - | -2.25% | 863 |
| Jun 11, 2025 | 607.90 | 618.80 | 604.10 | 618.40 | - | 4.32% | 1,712 |
| Jun 10, 2025 | 612.60 | 617.50 | 592.80 | 592.80 | - | -3.73% | 1,461 |
| Jun 9, 2025 | 623.90 | 626.20 | 606.40 | 615.80 | - | -1.65% | 2,100 |
| Jun 6, 2025 | 625.60 | 631.60 | 621.10 | 626.10 | - | 0.10% | 1,640 |
| Jun 5, 2025 | 615.70 | 627.20 | 611.10 | 625.50 | - | 2.09% | 1,770 |
| Jun 4, 2025 | 590.70 | 614.00 | 590.20 | 612.70 | - | 3.76% | 1,603 |
| Jun 3, 2025 | 585.40 | 593.70 | 584.60 | 590.50 | - | 1.95% | 1,227 |
| Jun 2, 2025 | 580.10 | 591.10 | 575.10 | 579.20 | - | 1.37% | 1,565 |
| May 30, 2025 | 561.60 | 573.10 | 559.30 | 571.40 | - | -0.33% | 684 |
| May 29, 2025 | 591.20 | 592.80 | 569.80 | 573.30 | - | -2.05% | 1,252 |
| May 28, 2025 | 576.90 | 586.60 | 576.90 | 585.30 | - | 0.29% | 1,479 |
| May 27, 2025 | 584.20 | 590.70 | 577.70 | 583.60 | - | 0.24% | 1,273 |
| May 26, 2025 | 575.70 | 587.10 | 575.70 | 582.20 | - | 1.77% | 519 |