Spotify Technology S.A. (FRA:639)
Germany · Delayed Price · Currency is EUR 591.60
-27.50 (-4.44%)
At close: Sep 30, 2025
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 622.90 | 622.90 | 617.10 | 617.10 | 617.10 | -1.03% | 10 |
| Sep 19, 2025 | 626.50 | 626.50 | 620.30 | 623.50 | 623.50 | 0.45% | 15 |
| Sep 18, 2025 | 597.10 | 631.70 | 597.10 | 620.70 | 620.70 | 6.45% | 76 |
| Sep 17, 2025 | 591.30 | 591.30 | 583.10 | 583.10 | 583.10 | -3.56% | 45 |
| Sep 16, 2025 | 593.60 | 604.60 | 593.60 | 604.60 | 604.60 | 0.25% | 8 |
| Sep 15, 2025 | 591.50 | 603.10 | 590.10 | 603.10 | 603.10 | 2.85% | 13 |
| Sep 12, 2025 | 585.60 | 587.40 | 584.70 | 586.40 | 586.40 | -2.27% | 54 |
| Sep 11, 2025 | 599.30 | 600.00 | 599.30 | 600.00 | 600.00 | -0.63% | 3 |
| Sep 10, 2025 | 611.80 | 611.80 | 603.80 | 603.80 | 603.80 | -1.34% | 1 |
| Sep 9, 2025 | 607.00 | 613.20 | 607.00 | 612.00 | 612.00 | 0.11% | 31 |
| Sep 8, 2025 | 600.80 | 611.30 | 600.80 | 611.30 | 611.30 | 0.97% | 40 |
| Sep 5, 2025 | 600.40 | 606.60 | 592.30 | 605.40 | 605.40 | 0.72% | 17 |
| Sep 4, 2025 | 601.60 | 605.00 | 601.10 | 601.10 | 601.10 | 0.13% | 58 |
| Sep 3, 2025 | 590.10 | 600.30 | 589.80 | 600.30 | 600.30 | 2.51% | 30 |
| Sep 2, 2025 | 585.60 | 585.60 | 585.60 | 585.60 | 585.60 | 0.12% | 6 |
| Sep 1, 2025 | 579.10 | 584.90 | 578.90 | 584.90 | 584.90 | 0.79% | 37 |
| Aug 29, 2025 | 586.10 | 591.80 | 580.30 | 580.30 | 580.30 | -1.59% | 71 |
| Aug 28, 2025 | 592.00 | 598.60 | 589.70 | 589.70 | 589.70 | -2.38% | 3 |
| Aug 27, 2025 | 596.40 | 604.10 | 596.40 | 604.10 | 604.10 | 1.58% | 3 |
| Aug 26, 2025 | 593.70 | 594.70 | 593.70 | 594.70 | 594.70 | -1.16% | 5 |
| Aug 25, 2025 | 589.30 | 604.00 | 589.30 | 601.70 | 601.70 | 0.79% | 65 |
| Aug 22, 2025 | 591.90 | 597.00 | 591.90 | 597.00 | 597.00 | -0.73% | 14 |
| Aug 21, 2025 | 601.10 | 601.40 | 601.10 | 601.40 | 601.40 | 0.23% | 126 |
| Aug 20, 2025 | 614.10 | 620.50 | 597.50 | 600.00 | 600.00 | -3.69% | 57 |
| Aug 19, 2025 | 620.80 | 626.20 | 620.80 | 623.00 | 623.00 | 0.02% | 125 |
| Aug 18, 2025 | 623.20 | 623.20 | 622.90 | 622.90 | 622.90 | -0.92% | 8 |
| Aug 15, 2025 | 596.20 | 628.70 | 596.20 | 628.70 | 628.70 | 6.89% | 79 |
| Aug 14, 2025 | 590.60 | 590.60 | 588.20 | 588.20 | 588.20 | 0.10% | 270 |
| Aug 13, 2025 | 593.10 | 593.10 | 587.60 | 587.60 | 587.60 | -0.15% | 11 |
| Aug 12, 2025 | 590.50 | 596.60 | 588.50 | 588.50 | 588.50 | -1.36% | 17 |
| Aug 11, 2025 | 602.20 | 610.50 | 596.60 | 596.60 | 596.60 | -2.16% | 22 |
| Aug 8, 2025 | 587.10 | 609.80 | 587.10 | 609.80 | 609.80 | 3.85% | 135 |
| Aug 7, 2025 | 568.90 | 587.20 | 568.90 | 587.20 | 587.20 | 3.14% | 63 |
| Aug 6, 2025 | 556.90 | 569.30 | 556.90 | 569.30 | 569.30 | 1.07% | 43 |
| Aug 5, 2025 | 568.10 | 573.60 | 563.30 | 563.30 | 563.30 | -2.58% | 67 |
| Aug 4, 2025 | 548.40 | 583.20 | 548.40 | 578.20 | 578.20 | 4.50% | 220 |
| Aug 1, 2025 | 544.60 | 553.30 | 530.10 | 553.30 | 553.30 | 0.40% | 53 |
| Jul 31, 2025 | 568.60 | 573.40 | 551.10 | 551.10 | 551.10 | -1.18% | 142 |
| Jul 30, 2025 | 534.50 | 560.30 | 534.40 | 557.70 | 557.70 | 3.39% | 418 |
| Jul 29, 2025 | 602.80 | 610.20 | 533.30 | 539.40 | 539.40 | -10.26% | 534 |
| Jul 28, 2025 | 588.70 | 611.00 | 588.70 | 601.10 | 601.10 | 0.89% | 95 |
| Jul 25, 2025 | 577.60 | 595.80 | 577.60 | 595.80 | 595.80 | 2.48% | 84 |
| Jul 24, 2025 | 580.00 | 585.80 | 579.00 | 581.40 | 581.40 | 1.86% | 63 |
| Jul 23, 2025 | 573.90 | 584.00 | 570.00 | 570.80 | 570.80 | -4.37% | 74 |
| Jul 22, 2025 | 601.60 | 607.80 | 596.90 | 596.90 | 596.90 | -0.52% | 45 |