Spotify Technology S.A. (LON:0SPT)
London · Delayed Price · Currency is GBP · Price in EUR 429.55
+2.50 (0.59%)
At close: Mar 2, 2026
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 432.65 | 440.00 | 426.05 | 429.55 | 429.55 | 0.59% | 85 |
| Feb 27, 2026 | 413.90 | 428.60 | 412.95 | 427.05 | 427.05 | 3.48% | 282 |
| Feb 26, 2026 | 387.70 | 417.35 | 387.70 | 412.70 | 412.70 | 4.30% | 127 |
| Feb 25, 2026 | 396.80 | 399.15 | 389.70 | 395.70 | 395.70 | 0.47% | 499 |
| Feb 24, 2026 | 398.35 | 405.30 | 384.90 | 393.85 | 393.85 | -1.73% | 100 |
| Feb 23, 2026 | 413.30 | 417.20 | 397.70 | 400.80 | 400.80 | -4.40% | 253 |
| Feb 20, 2026 | 418.00 | 419.65 | 410.75 | 419.25 | 419.25 | 0.70% | 166 |
| Feb 19, 2026 | 408.25 | 417.60 | 404.75 | 416.35 | 416.35 | 3.53% | 196 |
| Feb 18, 2026 | 398.35 | 411.45 | 391.90 | 402.15 | 402.15 | 2.35% | 131 |
| Feb 17, 2026 | 386.70 | 399.35 | 383.40 | 392.90 | 392.90 | 2.48% | 180 |
| Feb 16, 2026 | 391.00 | 391.00 | 383.40 | 383.40 | 383.40 | 1.55% | 17 |
| Feb 13, 2026 | 377.85 | 386.80 | 374.50 | 377.55 | 377.55 | 1.14% | 291 |
| Feb 12, 2026 | 413.20 | 415.80 | 370.70 | 373.30 | 373.30 | -8.70% | 249 |
| Feb 11, 2026 | 411.85 | 420.70 | 398.05 | 408.85 | 408.85 | 1.31% | 386 |
| Feb 10, 2026 | 350.95 | 416.00 | 348.25 | 403.55 | 403.55 | 15.28% | 1,318 |
| Feb 9, 2026 | 360.25 | 379.80 | 344.95 | 350.05 | 350.05 | -1.49% | 244 |
| Feb 6, 2026 | 351.65 | 359.95 | 345.80 | 355.35 | 355.35 | -0.64% | 460 |
| Feb 5, 2026 | 374.55 | 381.00 | 354.40 | 357.65 | 357.65 | -6.44% | 465 |
| Feb 4, 2026 | 403.80 | 405.40 | 381.70 | 382.25 | 382.25 | -5.84% | 1,108 |
| Feb 3, 2026 | 432.35 | 435.00 | 405.35 | 405.95 | 405.95 | -5.68% | 25 |
| Feb 2, 2026 | 423.10 | 432.00 | 400.05 | 430.40 | 430.40 | 2.01% | 156 |
| Jan 30, 2026 | 418.20 | 434.90 | 418.20 | 421.90 | 421.90 | 1.21% | 280 |
| Jan 29, 2026 | 429.00 | 429.05 | 413.80 | 416.85 | 416.85 | -3.01% | 631 |
| Jan 28, 2026 | 440.00 | 440.00 | 425.50 | 429.80 | 429.80 | 0.27% | 197 |
| Jan 27, 2026 | 434.40 | 435.40 | 428.40 | 428.65 | 428.65 | -1.41% | 86 |
| Jan 26, 2026 | 433.60 | 438.35 | 425.40 | 434.80 | 434.80 | -0.31% | 297 |
| Jan 23, 2026 | 437.60 | 439.45 | 431.20 | 436.15 | 436.15 | 3.30% | 184 |
| Jan 22, 2026 | 445.10 | 445.10 | 421.40 | 422.20 | 422.20 | -2.37% | 273 |
| Jan 21, 2026 | 434.10 | 441.70 | 430.15 | 432.45 | 432.45 | -0.84% | 171 |
| Jan 20, 2026 | 427.65 | 436.10 | 423.90 | 436.10 | 436.10 | 1.00% | 1,079 |
| Jan 19, 2026 | 425.95 | 432.45 | 416.65 | 431.80 | 431.80 | -0.71% | 63 |
| Jan 16, 2026 | 458.65 | 458.65 | 432.90 | 434.90 | 434.90 | -1.63% | 37 |
| Jan 15, 2026 | 464.00 | 471.90 | 435.40 | 442.10 | 442.10 | -2.18% | 430 |
| Jan 14, 2026 | 458.40 | 463.75 | 450.05 | 451.95 | 451.95 | -0.69% | 138 |
| Jan 13, 2026 | 450.00 | 459.70 | 450.00 | 455.10 | 455.10 | -0.91% | 218 |
| Jan 12, 2026 | 463.50 | 463.65 | 455.30 | 459.30 | 459.30 | -2.07% | 281 |
| Jan 9, 2026 | 488.95 | 488.95 | 467.65 | 469.00 | 469.00 | -0.21% | 276 |
| 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 |