Spotify Technology S.A. (FRA:639)
Germany · Delayed Price · Currency is EUR 407.50
+15.50 (3.95%)
At close: Jun 26, 2026
FRA:639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 388.50 | 390.00 | 386.00 | 386.00 | - | -0.26% | 22 |
| 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 |
| Jun 5, 2026 | 418.50 | 426.50 | 418.50 | 420.50 | 420.50 | -0.36% | 52 |
| Jun 4, 2026 | 415.50 | 422.00 | 415.50 | 422.00 | 422.00 | -3.10% | 32 |
| Jun 3, 2026 | 428.00 | 437.00 | 428.00 | 435.50 | 435.50 | 1.28% | 80 |
| Jun 2, 2026 | 432.00 | 432.00 | 428.00 | 430.00 | 430.00 | -0.35% | 104 |
| Jun 1, 2026 | 425.00 | 431.50 | 425.00 | 431.50 | 431.50 | 0.58% | 17 |
| May 29, 2026 | 440.50 | 440.50 | 429.00 | 429.00 | 429.00 | -3.38% | 2 |
| May 28, 2026 | 438.00 | 454.00 | 438.00 | 444.00 | 444.00 | -0.45% | 40 |
| May 27, 2026 | 452.00 | 453.00 | 445.50 | 446.00 | 446.00 | -0.11% | 176 |
| May 26, 2026 | 446.50 | 446.50 | 446.50 | 446.50 | 446.50 | 3.84% | - |
| May 25, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 2.38% | - |
| May 22, 2026 | 420.00 | 426.50 | 419.50 | 420.00 | 420.00 | -1.06% | 144 |
| May 21, 2026 | 369.50 | 424.50 | 368.00 | 424.50 | 424.50 | 13.20% | 74 |
| May 20, 2026 | 378.00 | 378.00 | 375.00 | 375.00 | 375.00 | -0.79% | 2 |
| May 19, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.40% | 287 |
| May 18, 2026 | 376.50 | 388.50 | 376.50 | 379.50 | 379.50 | -1.04% | 287 |
| May 15, 2026 | 372.00 | 383.50 | 372.00 | 383.50 | 383.50 | 3.37% | 11 |
| May 14, 2026 | 365.50 | 371.00 | 365.50 | 371.00 | 371.00 | 1.78% | 6 |
| May 13, 2026 | 366.50 | 374.50 | 364.50 | 364.50 | 364.50 | 1.53% | 220 |
| May 12, 2026 | 353.00 | 359.00 | 353.00 | 359.00 | 359.00 | 1.99% | 201 |
| May 11, 2026 | 355.00 | 355.00 | 352.00 | 352.00 | 352.00 | -3.56% | 19 |
| May 8, 2026 | 362.00 | 365.00 | 362.00 | 365.00 | 365.00 | 1.39% | 80 |
| May 7, 2026 | 359.00 | 360.00 | 356.50 | 360.00 | 360.00 | 1.55% | 80 |
| May 6, 2026 | 356.00 | 361.50 | 354.50 | 354.50 | 354.50 | -0.14% | 93 |
| May 5, 2026 | 373.00 | 379.50 | 355.00 | 355.00 | 355.00 | -5.46% | 61 |
| May 4, 2026 | 375.00 | 381.00 | 375.00 | 375.50 | 375.50 | -2.21% | 68 |
| Apr 30, 2026 | 376.50 | 384.00 | 370.00 | 384.00 | 384.00 | -0.26% | 387 |
| Apr 29, 2026 | 369.00 | 385.00 | 369.00 | 385.00 | 385.00 | 3.08% | 306 |
| Apr 28, 2026 | 419.50 | 419.50 | 369.00 | 373.50 | 373.50 | -14.73% | 103 |
| Apr 27, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | -0.11% | - |
| Apr 24, 2026 | 438.50 | 438.50 | 438.50 | 438.50 | 438.50 | -0.57% | 4 |
| Apr 23, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | -2.54% | - |
| 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 |