Spotify Technology S.A. (FRA:639)
Germany · Delayed Price · Currency is EUR 580.20
+4.90 (0.85%)
At close: Oct 23, 2025
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |