Spotify Technology S.A. (LON:0SPT)
London · Delayed Price · Currency is GBP · Price in EUR 469.00
-1.00 (-0.21%)
At close: Jan 9, 2026
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 488.65 | 488.95 | 469.45 | 470.00 | 470.00 | -4.29% | 262 |
| Jan 7, 2026 | 498.05 | 498.05 | 486.10 | 491.05 | 491.05 | -0.57% | 107 |
| Jan 6, 2026 | 509.60 | 509.60 | 491.25 | 493.85 | 493.85 | -3.56% | 187 |
| Jan 5, 2026 | 490.75 | 512.90 | 483.00 | 512.10 | 512.10 | 4.83% | 343 |
| Jan 2, 2026 | 500.00 | 500.00 | 486.05 | 488.50 | 488.50 | -0.56% | 121 |
| Dec 30, 2025 | 498.80 | 498.80 | 491.25 | 491.25 | 491.25 | -0.39% | 105 |
| Dec 29, 2025 | 499.00 | 499.00 | 491.75 | 493.15 | 493.15 | -0.15% | 72 |
| Dec 23, 2025 | 493.85 | 494.40 | 488.80 | 493.90 | 493.90 | -0.19% | 82 |
| Dec 22, 2025 | 509.90 | 509.90 | 490.50 | 494.85 | 494.85 | -0.27% | 90 |
| Dec 19, 2025 | 484.70 | 496.85 | 480.15 | 496.20 | 496.20 | 2.51% | 51 |
| Dec 18, 2025 | 482.70 | 491.30 | 482.70 | 484.05 | 484.05 | 0.20% | 128 |
| Dec 17, 2025 | 497.30 | 502.30 | 483.00 | 483.10 | 483.10 | -0.69% | 1,657 |
| Dec 16, 2025 | 486.95 | 490.60 | 480.00 | 486.45 | 486.45 | -1.46% | 151 |
| Dec 15, 2025 | 510.40 | 525.30 | 489.65 | 493.65 | 493.65 | -3.32% | 216 |
| Dec 12, 2025 | 509.00 | 516.70 | 507.50 | 510.60 | 510.60 | -0.49% | 49 |
| Dec 11, 2025 | 517.70 | 520.50 | 512.30 | 513.10 | 513.10 | -0.31% | 39 |
| Dec 10, 2025 | 508.00 | 515.60 | 504.00 | 514.70 | 514.70 | 1.80% | 6 |
| Dec 9, 2025 | 479.55 | 506.90 | 479.55 | 505.60 | 505.60 | 5.77% | 30 |
| Dec 8, 2025 | 486.95 | 489.95 | 473.65 | 478.00 | 478.00 | -2.03% | 77 |
| Dec 5, 2025 | 481.40 | 502.50 | 478.80 | 487.90 | 487.90 | 2.51% | 33 |
| Dec 4, 2025 | 477.95 | 482.80 | 472.90 | 475.95 | 475.95 | -1.58% | 56 |
| Dec 3, 2025 | 493.70 | 495.30 | 483.60 | 483.60 | 483.60 | -2.67% | 136 |
| Dec 2, 2025 | 521.60 | 521.60 | 494.70 | 496.85 | 496.85 | -0.99% | 190 |
| Dec 1, 2025 | 514.80 | 517.60 | 500.20 | 501.80 | 501.80 | -2.68% | 79 |
| Nov 28, 2025 | 533.40 | 533.40 | 506.70 | 515.60 | 515.60 | 1.72% | 92 |
| Nov 27, 2025 | 529.20 | 529.20 | 505.00 | 506.90 | 506.90 | -1.82% | 12 |
| Nov 26, 2025 | 509.70 | 516.80 | 499.40 | 516.30 | 516.30 | 1.04% | 112 |
| Nov 25, 2025 | 514.90 | 528.30 | 506.30 | 511.00 | 511.00 | 2.53% | 8 |
| Nov 24, 2025 | 508.20 | 511.50 | 495.30 | 498.40 | 498.40 | -2.73% | 307 |
| Nov 21, 2025 | 509.60 | 515.30 | 506.10 | 512.40 | 512.40 | -1.97% | 171 |
| Nov 20, 2025 | 543.90 | 544.00 | 519.90 | 522.70 | 522.70 | -4.09% | 459 |
| Nov 19, 2025 | 552.00 | 552.00 | 541.30 | 545.00 | 545.00 | -0.31% | 120 |
| Nov 18, 2025 | 550.20 | 565.00 | 540.70 | 546.70 | 546.70 | -0.09% | 308 |
| Nov 17, 2025 | 564.00 | 564.00 | 541.30 | 547.20 | 547.20 | -1.30% | 233 |
| Nov 14, 2025 | 552.70 | 560.30 | 543.90 | 554.40 | 554.40 | -1.05% | 157 |
| Nov 13, 2025 | 558.90 | 573.50 | 545.10 | 560.30 | 560.30 | 2.06% | 227 |
| Nov 12, 2025 | 557.50 | 557.50 | 546.50 | 549.00 | 549.00 | 1.14% | 106 |
| Nov 11, 2025 | 537.80 | 543.00 | 535.00 | 542.80 | 542.80 | 1.38% | 150 |
| Nov 10, 2025 | 537.00 | 543.00 | 534.20 | 535.40 | 535.40 | 0.51% | 330 |
| Nov 7, 2025 | 537.00 | 537.00 | 521.00 | 532.70 | 532.70 | -1.37% | 146 |
| Nov 6, 2025 | 567.50 | 567.50 | 532.00 | 540.10 | 540.10 | -3.57% | 141 |
| Nov 5, 2025 | 543.10 | 564.80 | 539.10 | 560.10 | 560.10 | 2.39% | 221 |
| Nov 4, 2025 | 554.60 | 596.70 | 526.50 | 547.00 | 547.00 | -2.55% | 235 |
| Nov 3, 2025 | 575.90 | 575.90 | 558.80 | 561.30 | 561.30 | -2.47% | 209 |
| Oct 31, 2025 | 571.60 | 578.20 | 570.00 | 575.50 | 575.50 | -0.60% | 647 |
| Oct 30, 2025 | 574.10 | 579.00 | 566.10 | 579.00 | 579.00 | 0.56% | 179 |
| Oct 29, 2025 | 565.40 | 576.30 | 559.00 | 575.80 | 575.80 | 1.64% | 249 |
| Oct 28, 2025 | 564.50 | 573.90 | 560.80 | 566.50 | 566.50 | 0.73% | 94 |
| Oct 27, 2025 | 562.50 | 567.20 | 551.60 | 562.40 | 562.40 | -2.16% | 232 |
| Oct 24, 2025 | 583.10 | 589.40 | 574.80 | 574.80 | 574.80 | -0.98% | 140 |