Spotify Technology S.A. (FRA:639)
Germany · Delayed Price · Currency is EUR 441.00
-11.50 (-2.54%)
At close: Apr 23, 2026
FRA:639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 443.00 | 446.00 | 440.50 | 442.50 | - | -2.21% | 4 |
| Apr 22, 2026 | 443.50 | 452.50 | 443.50 | 452.50 | 452.50 | -0.33% | 60 |
| Apr 21, 2026 | 454.00 | 459.50 | 454.00 | 454.00 | 454.00 | -0.33% | 10 |
| Apr 20, 2026 | 450.00 | 455.50 | 450.00 | 455.50 | 455.50 | 2.24% | 4 |
| Apr 17, 2026 | 437.00 | 445.50 | 437.00 | 445.50 | 445.50 | -1.66% | 51 |
| Apr 16, 2026 | 447.50 | 455.00 | 447.50 | 453.00 | 453.00 | 1.12% | 37 |
| Apr 15, 2026 | 437.00 | 448.00 | 437.00 | 448.00 | 448.00 | 5.41% | 39 |
| Apr 14, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 6.38% | - |
| Apr 13, 2026 | 399.50 | 399.50 | 399.50 | 399.50 | 399.50 | -3.15% | 41 |
| Apr 10, 2026 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | 0.98% | - |
| Apr 9, 2026 | 410.50 | 410.50 | 408.50 | 408.50 | 408.50 | -4.00% | 10 |
| Apr 8, 2026 | 421.00 | 425.50 | 421.00 | 425.50 | 425.50 | 2.65% | 10 |
| Apr 7, 2026 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | 2.89% | - |
| Apr 2, 2026 | 399.40 | 402.85 | 399.40 | 402.85 | 402.85 | -3.57% | 25 |
| Apr 1, 2026 | 417.70 | 423.10 | 417.70 | 417.75 | 417.75 | 1.61% | 66 |
| Mar 31, 2026 | 414.20 | 415.20 | 410.05 | 411.15 | 411.15 | -0.07% | 39 |
| Mar 30, 2026 | 407.85 | 411.45 | 407.85 | 411.45 | 411.45 | 1.97% | 36 |
| Mar 27, 2026 | 413.25 | 413.25 | 403.50 | 403.50 | 403.50 | -0.30% | 20 |
| Mar 26, 2026 | 404.70 | 404.70 | 404.70 | 404.70 | 404.70 | -3.01% | - |
| Mar 25, 2026 | 417.25 | 417.25 | 417.25 | 417.25 | 417.25 | -0.91% | - |
| Mar 24, 2026 | 421.10 | 421.10 | 421.10 | 421.10 | 421.10 | 0.43% | - |
| Mar 23, 2026 | 404.25 | 419.30 | 401.00 | 419.30 | 419.30 | 2.66% | 30 |
| Mar 20, 2026 | 413.25 | 413.25 | 408.45 | 408.45 | 408.45 | -8.63% | 36 |
| Mar 19, 2026 | 446.70 | 447.05 | 446.70 | 447.05 | 447.05 | -2.31% | 21 |
| Mar 18, 2026 | 453.90 | 459.05 | 453.90 | 457.60 | 457.60 | 0.30% | 16 |
| Mar 17, 2026 | 450.65 | 456.25 | 450.65 | 456.25 | 456.25 | -0.64% | 9 |
| Mar 16, 2026 | 450.70 | 459.20 | 448.95 | 459.20 | 459.20 | 2.80% | 20 |
| Mar 13, 2026 | 440.00 | 446.70 | 440.00 | 446.70 | 446.70 | 0.38% | 4 |
| Mar 12, 2026 | 440.00 | 447.25 | 440.00 | 445.00 | 445.00 | -1.86% | 50 |
| Mar 11, 2026 | 453.45 | 453.45 | 453.45 | 453.45 | 453.45 | -0.99% | - |
| Mar 10, 2026 | 464.65 | 464.65 | 458.00 | 458.00 | 458.00 | -4.04% | 5 |
| Mar 9, 2026 | 487.20 | 487.20 | 477.30 | 477.30 | 477.30 | 1.39% | 40 |
| Mar 6, 2026 | 472.60 | 482.60 | 470.75 | 470.75 | 470.75 | -0.89% | 26 |
| Mar 5, 2026 | 455.80 | 475.00 | 455.80 | 475.00 | 475.00 | 1.56% | 179 |
| Mar 4, 2026 | 441.90 | 468.10 | 441.90 | 467.70 | 467.70 | 8.15% | 52 |
| Mar 3, 2026 | 427.75 | 432.45 | 422.90 | 432.45 | 432.45 | -0.33% | 40 |
| Mar 2, 2026 | 427.15 | 433.90 | 427.15 | 433.90 | 433.90 | -0.28% | 66 |
| Feb 27, 2026 | 420.20 | 435.10 | 419.05 | 435.10 | 435.10 | 3.84% | 961 |
| Feb 26, 2026 | 394.35 | 419.00 | 394.35 | 419.00 | 419.00 | 6.89% | 162 |
| Feb 25, 2026 | 391.65 | 394.60 | 391.65 | 392.00 | 392.00 | -0.73% | 5 |
| Feb 24, 2026 | 395.10 | 399.15 | 393.20 | 394.90 | 394.90 | -1.52% | 27 |
| Feb 23, 2026 | 410.20 | 415.80 | 401.00 | 401.00 | 401.00 | -4.95% | 152 |
| 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 |