Spotify Technology S.A. (FRA:639)
Germany · Delayed Price · Currency is EUR 421.00
-14.00 (-3.22%)
At close: Jun 3, 2026
FRA:639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |