Spotify Technology S.A. (FRA:639)
Germany · Delayed Price · Currency is EUR 443.50
+14.50 (3.38%)
At close: Aug 17, 2026
FRA:639 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 430.50 | 430.50 | 429.00 | 429.00 | 429.00 | - | 75 |
| Aug 13, 2026 | 421.50 | 429.00 | 421.50 | 429.00 | 429.00 | -2.05% | 57 |
| Aug 12, 2026 | 431.50 | 438.00 | 431.50 | 438.00 | 438.00 | -0.90% | - |
| Aug 11, 2026 | 441.00 | 443.00 | 441.00 | 442.00 | 442.00 | 4.86% | 190 |
| Aug 10, 2026 | 419.50 | 421.50 | 419.00 | 421.50 | 421.50 | 3.06% | 24 |
| Aug 7, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | -1.45% | - |
| Aug 6, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | -3.26% | - |
| Aug 5, 2026 | 413.00 | 429.00 | 413.00 | 429.00 | 429.00 | -1.04% | 55 |
| Aug 4, 2026 | 420.00 | 433.50 | 405.00 | 433.50 | 433.50 | 0.58% | 20 |
| Aug 3, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | -3.36% | - |
| Jul 31, 2026 | 452.50 | 452.50 | 446.00 | 446.00 | 446.00 | -1.98% | 3 |
| Jul 30, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | 1 |
| Jul 29, 2026 | 444.50 | 455.00 | 444.50 | 455.00 | 455.00 | 5.08% | 5 |
| Jul 28, 2026 | 427.00 | 433.00 | 427.00 | 433.00 | 433.00 | 2.36% | 10 |
| Jul 27, 2026 | 421.50 | 423.00 | 421.50 | 423.00 | 423.00 | 3.55% | 30 |
| Jul 24, 2026 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | -0.73% | - |
| Jul 23, 2026 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | -2.02% | - |
| Jul 22, 2026 | 428.50 | 430.00 | 420.00 | 420.00 | 420.00 | -2.55% | 17 |
| Jul 21, 2026 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 3.98% | 5 |
| Jul 20, 2026 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | 2.47% | - |
| Jul 17, 2026 | 409.50 | 409.50 | 404.50 | 404.50 | 404.50 | -3.58% | 22 |
| Jul 16, 2026 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | -0.94% | - |
| Jul 15, 2026 | 418.00 | 423.50 | 418.00 | 423.50 | 423.50 | 0.24% | 2 |
| Jul 14, 2026 | 418.50 | 422.50 | 418.50 | 422.50 | 422.50 | -0.59% | 120 |
| Jul 13, 2026 | 415.50 | 425.00 | 415.50 | 425.00 | 425.00 | -0.58% | 15 |
| Jul 10, 2026 | 420.50 | 427.50 | 420.50 | 427.50 | 427.50 | 0.71% | 16 |
| Jul 9, 2026 | 422.00 | 424.50 | 422.00 | 424.50 | 424.50 | -1.16% | 1 |
| Jul 8, 2026 | 428.50 | 429.50 | 427.00 | 429.50 | 429.50 | 0.12% | 527 |
| Jul 7, 2026 | 418.00 | 429.00 | 418.00 | 429.00 | 429.00 | 1.42% | 30 |
| Jul 6, 2026 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0.12% | 19 |
| Jul 3, 2026 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | -0.59% | - |
| Jul 2, 2026 | 412.00 | 425.00 | 412.00 | 425.00 | 425.00 | 6.78% | 80 |
| Jul 1, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -3.40% | - |
| Jun 30, 2026 | 403.50 | 412.00 | 403.50 | 412.00 | 412.00 | 3.26% | 3 |
| Jun 29, 2026 | 409.50 | 409.50 | 399.00 | 399.00 | 399.00 | 2.31% | 33 |
| Jun 26, 2026 | 382.00 | 390.00 | 382.00 | 390.00 | 390.00 | 0.78% | 5 |
| Jun 25, 2026 | 399.50 | 399.50 | 387.00 | 387.00 | 387.00 | -2.89% | 27 |
| Jun 24, 2026 | 398.00 | 404.50 | 398.00 | 398.50 | 398.50 | -3.16% | 13 |
| Jun 23, 2026 | 395.00 | 411.50 | 395.00 | 411.50 | 411.50 | 1.86% | 131 |
| Jun 22, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -1.70% | - |
| Jun 19, 2026 | 404.00 | 411.00 | 404.00 | 411.00 | 411.00 | 3.53% | 50 |
| Jun 18, 2026 | 395.00 | 397.00 | 395.00 | 397.00 | 397.00 | -1.00% | 15 |
| Jun 17, 2026 | 402.50 | 402.50 | 401.00 | 401.00 | 401.00 | 1.52% | 56 |
| Jun 16, 2026 | 411.00 | 417.50 | 395.00 | 395.00 | 395.00 | -4.93% | 82 |
| Jun 15, 2026 | 418.00 | 418.00 | 415.50 | 415.50 | 415.50 | -0.24% | 4 |
| Jun 12, 2026 | 417.50 | 419.50 | 416.50 | 416.50 | 416.50 | -4.03% | 34 |
| Jun 11, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0.81% | - |
| Jun 10, 2026 | 425.00 | 430.50 | 425.00 | 430.50 | 430.50 | -1.37% | 40 |
| Jun 9, 2026 | 433.50 | 436.50 | 433.50 | 436.50 | 436.50 | 2.11% | 10 |
| Jun 8, 2026 | 427.50 | 427.50 | 427.50 | 427.50 | 427.50 | 1.66% | 18 |