Spotify Technology S.A. (FRA:639)
Germany · Delayed Price · Currency is EUR 481.20
+0.40 (0.08%)
Dec 19, 2025, 4:00 PM EST
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 480.20 | 481.70 | 478.75 | 481.70 | 481.70 | 0.72% | 23 |
| Dec 4, 2025 | 477.30 | 478.25 | 474.20 | 478.25 | 478.25 | 0.06% | 60 |
| Dec 3, 2025 | 495.25 | 495.25 | 477.95 | 477.95 | 477.95 | -3.80% | 94 |
| Dec 2, 2025 | 502.10 | 502.10 | 496.85 | 496.85 | 496.85 | -0.65% | 28 |
| 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 |