Spotify Technology S.A. (FRA:639)
Germany · Delayed Price · Currency is EUR 511.00
-13.00 (-2.48%)
At close: Oct 23, 2026
FRA:639 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 514.00 | 514.00 | 511.00 | 511.00 | 511.00 | -2.48% | 51 |
| Oct 22, 2026 | 460.00 | 524.00 | 460.00 | 524.00 | 524.00 | 13.42% | 21 |
| Oct 21, 2026 | 466.00 | 466.00 | 455.00 | 462.00 | 462.00 | -1.70% | 260 |
| Oct 20, 2026 | 458.00 | 470.00 | 458.00 | 470.00 | 470.00 | -0.42% | 12 |
| Oct 19, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 1.40% | - |
| Oct 16, 2026 | 472.00 | 472.00 | 465.50 | 465.50 | 465.50 | 0.76% | 30 |
| Oct 15, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -1.28% | - |
| Oct 14, 2026 | 467.00 | 470.00 | 467.00 | 468.00 | 468.00 | -1.37% | 10 |
| Oct 13, 2026 | 469.00 | 474.50 | 469.00 | 474.50 | 474.50 | -0.11% | 20 |
| Oct 12, 2026 | 469.50 | 475.00 | 469.50 | 475.00 | 475.00 | 1.71% | 115 |
| Oct 9, 2026 | 466.00 | 467.00 | 466.00 | 467.00 | 467.00 | 2.41% | 10 |
| Oct 8, 2026 | 454.00 | 456.00 | 454.00 | 456.00 | 456.00 | 5.68% | 2 |
| Oct 7, 2026 | 431.00 | 431.50 | 431.00 | 431.50 | 431.50 | 0.82% | 8 |
| Oct 6, 2026 | 428.00 | 430.50 | 428.00 | 428.00 | 428.00 | 2.27% | 14 |
| Oct 5, 2026 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | -0.12% | - |
| Oct 2, 2026 | 434.50 | 437.50 | 419.00 | 419.00 | 419.00 | -3.12% | 41 |
| Oct 1, 2026 | 429.50 | 432.50 | 429.50 | 432.50 | 432.50 | - | 33 |
| Sep 30, 2026 | 432.50 | 432.50 | 432.50 | 432.50 | 432.50 | 0.12% | - |
| Sep 29, 2026 | 433.50 | 441.50 | 432.00 | 432.00 | 432.00 | -2.48% | 436 |
| Sep 28, 2026 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | -0.67% | - |
| Sep 25, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0.79% | - |
| Sep 24, 2026 | 443.50 | 443.50 | 438.00 | 442.50 | 442.50 | 1.61% | 300 |
| Sep 23, 2026 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | -2.57% | - |
| Sep 22, 2026 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | -2.19% | 16 |
| Sep 21, 2026 | 442.00 | 457.00 | 442.00 | 457.00 | 457.00 | -1.19% | 54 |
| Sep 18, 2026 | 458.00 | 465.00 | 458.00 | 462.50 | 462.50 | -3.14% | 5 |
| Sep 17, 2026 | 475.50 | 477.50 | 475.50 | 477.50 | 477.50 | -0.52% | 34 |
| Sep 16, 2026 | 480.50 | 486.00 | 479.00 | 480.00 | 480.00 | 0.52% | 41 |
| Sep 15, 2026 | 477.50 | 477.50 | 477.50 | 477.50 | 477.50 | 6.35% | - |
| Sep 14, 2026 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0.45% | - |
| Sep 11, 2026 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | -2.51% | - |
| Sep 10, 2026 | 446.50 | 458.50 | 441.50 | 458.50 | 458.50 | - | 112 |
| Sep 9, 2026 | 451.50 | 458.50 | 451.50 | 458.50 | 458.50 | - | 20 |
| Sep 8, 2026 | 461.50 | 461.50 | 458.50 | 458.50 | 458.50 | -0.97% | 2 |
| Sep 7, 2026 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | -3.14% | - |
| Sep 4, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -1.65% | - |
| Sep 3, 2026 | 478.00 | 486.00 | 478.00 | 486.00 | 486.00 | 0.73% | 22 |
| Sep 2, 2026 | 470.00 | 482.50 | 470.00 | 482.50 | 482.50 | 3.10% | 27 |
| Sep 1, 2026 | 464.50 | 468.00 | 464.50 | 468.00 | 468.00 | 0.65% | 25 |
| Aug 31, 2026 | 470.00 | 470.00 | 465.00 | 465.00 | 465.00 | 3.68% | 6 |
| Aug 28, 2026 | 448.50 | 448.50 | 448.50 | 448.50 | 448.50 | -4.17% | - |
| Aug 27, 2026 | 469.50 | 469.50 | 467.00 | 468.00 | 468.00 | -0.32% | 225 |
| Aug 26, 2026 | 469.50 | 469.50 | 469.50 | 469.50 | 469.50 | 0.11% | - |
| Aug 25, 2026 | 458.50 | 472.00 | 458.50 | 469.00 | 469.00 | 3.65% | 305 |
| Aug 24, 2026 | 452.50 | 452.50 | 452.50 | 452.50 | 452.50 | -2.06% | - |
| Aug 21, 2026 | 452.50 | 462.00 | 452.50 | 462.00 | 462.00 | -0.86% | 5 |
| Aug 20, 2026 | 454.00 | 466.00 | 453.00 | 466.00 | 466.00 | 5.79% | 56 |
| Aug 19, 2026 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 1.85% | - |
| Aug 18, 2026 | 420.00 | 432.50 | 420.00 | 432.50 | 432.50 | -2.48% | 33 |
| Aug 17, 2026 | 439.00 | 443.50 | 439.00 | 443.50 | 443.50 | 3.38% | 2 |