Spotify Technology S.A. (FRA:639)
Germany · Delayed Price · Currency is EUR 421.90
+8.90 (2.15%)
At close: Feb 20, 2026
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 410.85 | 424.75 | 408.85 | 421.90 | 421.90 | 2.15% | 472 |
| Feb 19, 2026 | 402.55 | 413.00 | 402.55 | 413.00 | 413.00 | 6.17% | 22 |
| Feb 18, 2026 | 388.50 | 389.00 | 388.50 | 389.00 | 389.00 | 1.66% | 10 |
| Feb 17, 2026 | 382.55 | 388.35 | 382.55 | 382.65 | 382.65 | -0.34% | 51 |
| Feb 16, 2026 | 384.30 | 385.00 | 383.95 | 383.95 | 383.95 | 0.48% | 22 |
| Feb 13, 2026 | 372.70 | 382.10 | 372.70 | 382.10 | 382.10 | 2.28% | 415 |
| Feb 12, 2026 | 408.70 | 413.70 | 372.25 | 373.60 | 373.60 | -9.40% | 70 |
| Feb 11, 2026 | 404.25 | 413.00 | 398.20 | 412.35 | 412.35 | 2.19% | 188 |
| Feb 10, 2026 | 345.70 | 405.60 | 345.70 | 403.50 | 403.50 | 13.97% | 104 |
| Feb 9, 2026 | 361.25 | 361.25 | 350.00 | 354.05 | 354.05 | 0.54% | 165 |
| Feb 6, 2026 | 352.40 | 360.15 | 348.90 | 352.15 | 352.15 | 1.05% | 86 |
| Feb 5, 2026 | 373.20 | 376.40 | 348.50 | 348.50 | 348.50 | -6.81% | 243 |
| Feb 4, 2026 | 398.40 | 398.40 | 373.95 | 373.95 | 373.95 | -8.06% | 120 |
| Feb 3, 2026 | 428.65 | 434.80 | 406.75 | 406.75 | 406.75 | -6.28% | 44 |
| Feb 2, 2026 | 413.80 | 434.00 | 413.80 | 434.00 | 434.00 | 3.42% | 282 |
| Jan 30, 2026 | 428.65 | 432.25 | 419.65 | 419.65 | 419.65 | 1.00% | 80 |
| Jan 29, 2026 | 421.95 | 421.95 | 415.50 | 415.50 | 415.50 | -2.22% | 2 |
| Jan 28, 2026 | 425.00 | 425.00 | 424.95 | 424.95 | 424.95 | -0.01% | 12 |
| Jan 27, 2026 | 429.75 | 435.85 | 425.00 | 425.00 | 425.00 | -3.49% | 82 |
| Jan 26, 2026 | 432.10 | 440.35 | 428.00 | 440.35 | 440.35 | 1.85% | 116 |
| Jan 23, 2026 | 430.80 | 441.75 | 426.30 | 432.35 | 432.35 | 1.11% | 659 |
| Jan 22, 2026 | 432.05 | 434.65 | 427.60 | 427.60 | 427.60 | -0.49% | 8 |
| Jan 21, 2026 | 431.05 | 431.05 | 429.30 | 429.70 | 429.70 | -0.95% | 262 |
| Jan 20, 2026 | 424.95 | 436.15 | 424.95 | 433.80 | 433.80 | 1.13% | 77 |
| Jan 19, 2026 | 429.15 | 430.90 | 428.95 | 428.95 | 428.95 | -1.59% | 11 |
| Jan 16, 2026 | 437.30 | 441.05 | 434.10 | 435.90 | 435.90 | -0.03% | 196 |
| Jan 15, 2026 | 453.30 | 466.00 | 436.05 | 436.05 | 436.05 | -2.01% | 55 |
| Jan 14, 2026 | 455.85 | 461.35 | 445.00 | 445.00 | 445.00 | -2.03% | 298 |
| Jan 13, 2026 | 451.00 | 454.80 | 449.70 | 454.20 | 454.20 | -0.29% | 196 |
| Jan 12, 2026 | 456.40 | 462.35 | 455.50 | 455.50 | 455.50 | -3.01% | 142 |
| Jan 9, 2026 | 472.10 | 472.10 | 469.65 | 469.65 | 469.65 | 0.34% | 7 |
| Jan 8, 2026 | 486.00 | 486.00 | 468.05 | 468.05 | 468.05 | -4.40% | 2 |
| Jan 7, 2026 | 488.10 | 491.30 | 486.85 | 489.60 | 489.60 | -0.49% | 49 |
| Jan 6, 2026 | 505.00 | 508.60 | 492.00 | 492.00 | 492.00 | -4.95% | 59 |
| Jan 5, 2026 | 492.30 | 517.60 | 492.10 | 517.60 | 517.60 | 5.09% | 21 |
| Jan 2, 2026 | 498.75 | 499.00 | 492.55 | 492.55 | 492.55 | 0.33% | 53 |
| Dec 30, 2025 | 489.50 | 497.00 | 489.50 | 490.95 | 490.95 | -0.03% | 35 |
| Dec 29, 2025 | 492.00 | 495.65 | 491.10 | 491.10 | 491.10 | -0.16% | 69 |
| Dec 23, 2025 | 490.35 | 491.90 | 490.35 | 491.90 | 491.90 | -0.45% | 20 |
| Dec 22, 2025 | 496.60 | 496.60 | 493.00 | 494.10 | 494.10 | 2.68% | 28 |
| Dec 19, 2025 | 479.25 | 481.20 | 479.25 | 481.20 | 481.20 | 0.08% | 20 |
| Dec 18, 2025 | 481.65 | 481.65 | 480.80 | 480.80 | 480.80 | -0.38% | 34 |
| Dec 17, 2025 | 492.95 | 500.70 | 482.65 | 482.65 | 482.65 | -0.89% | 38 |
| Dec 16, 2025 | 484.60 | 487.00 | 484.60 | 487.00 | 487.00 | -0.60% | 69 |
| Dec 15, 2025 | 509.10 | 509.10 | 488.70 | 489.95 | 489.95 | -4.77% | 37 |
| Dec 12, 2025 | 508.30 | 514.60 | 508.30 | 514.50 | 514.50 | -1.19% | 33 |
| Dec 11, 2025 | 514.80 | 520.70 | 514.30 | 520.70 | 520.70 | 0.23% | 450 |
| Dec 10, 2025 | 505.10 | 519.50 | 505.10 | 519.50 | 519.50 | 2.20% | 42 |
| Dec 9, 2025 | 493.05 | 508.30 | 489.10 | 508.30 | 508.30 | 3.40% | 162 |
| Dec 8, 2025 | 483.50 | 491.60 | 475.70 | 491.60 | 491.60 | 2.06% | 58 |