Spotify Technology S.A. (LON:0SPT)
London · Delayed Price · Currency is GBP · Price in EUR 551.00
-1.80 (-0.33%)
At close: Aug 1, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 546.60 | 552.80 | 536.10 | 551.00 | 551.00 | -0.33% | 170 |
| Jul 31, 2025 | 566.10 | 577.40 | 551.30 | 552.80 | 552.80 | -0.32% | 242 |
| Jul 30, 2025 | 539.20 | 564.20 | 535.10 | 554.60 | 554.60 | 1.20% | 674 |
| Jul 29, 2025 | 606.60 | 606.60 | 539.10 | 548.00 | 548.00 | -8.99% | 1,576 |
| Jul 28, 2025 | 595.80 | 609.20 | 592.00 | 602.10 | 602.10 | 0.89% | 318 |
| Jul 25, 2025 | 581.90 | 598.80 | 580.30 | 596.80 | 596.80 | 2.90% | 289 |
| Jul 24, 2025 | 585.80 | 589.70 | 576.70 | 580.00 | 580.00 | 1.56% | 155 |
| Jul 23, 2025 | 580.80 | 583.50 | 568.90 | 571.10 | 571.10 | -3.71% | 687 |
| Jul 22, 2025 | 598.20 | 609.30 | 591.50 | 593.10 | 593.10 | -1.69% | 358 |
| Jul 21, 2025 | 621.20 | 621.20 | 591.90 | 603.30 | 603.30 | 0.97% | 185 |
| Jul 18, 2025 | 618.60 | 622.40 | 594.50 | 597.50 | 597.50 | -2.85% | 96 |
| Jul 17, 2025 | 615.10 | 617.60 | 604.00 | 615.00 | 615.00 | 1.79% | 241 |
| Jul 16, 2025 | 603.90 | 620.20 | 603.90 | 604.20 | 604.20 | -0.17% | 166 |
| Jul 15, 2025 | 621.30 | 621.30 | 603.80 | 605.20 | 605.20 | -1.40% | 99 |
| Jul 14, 2025 | 602.70 | 617.50 | 599.50 | 613.80 | 613.80 | 1.81% | 178 |
| Jul 11, 2025 | 607.00 | 611.40 | 588.50 | 602.90 | 602.90 | -0.61% | 259 |
| Jul 10, 2025 | 615.30 | 620.90 | 602.20 | 606.60 | 606.60 | -3.01% | 155 |
| Jul 9, 2025 | 622.70 | 625.40 | 609.70 | 625.40 | 625.40 | 2.31% | 143 |
| Jul 8, 2025 | 629.50 | 646.10 | 606.70 | 611.30 | 611.30 | 0.10% | 121 |
| Jul 7, 2025 | 614.60 | 618.50 | 608.20 | 610.70 | 610.70 | -0.31% | 204 |
| Jul 4, 2025 | 620.00 | 620.00 | 586.00 | 612.60 | 612.60 | -0.18% | 8 |
| Jul 3, 2025 | 614.80 | 614.80 | 600.00 | 613.70 | 613.70 | 0.85% | 206 |
| Jul 2, 2025 | 617.00 | 628.50 | 596.30 | 608.50 | 608.50 | -1.38% | 94 |
| Jul 1, 2025 | 652.20 | 662.40 | 614.30 | 617.00 | 617.00 | -4.99% | 460 |
| Jun 30, 2025 | 667.90 | 671.30 | 640.30 | 649.40 | 649.40 | -2.68% | 364 |
| Jun 27, 2025 | 669.60 | 669.60 | 654.80 | 667.30 | 667.30 | 2.02% | 284 |
| Jun 26, 2025 | 633.40 | 656.40 | 627.20 | 654.10 | 654.10 | 1.85% | 407 |
| Jun 25, 2025 | 647.50 | 654.50 | 642.20 | 642.20 | 642.20 | -0.42% | 707 |
| Jun 24, 2025 | 641.10 | 644.90 | 632.40 | 644.90 | 644.90 | 1.88% | 392 |
| Jun 23, 2025 | 614.00 | 633.80 | 610.30 | 633.00 | 633.00 | 2.31% | 1,137 |
| Jun 20, 2025 | 611.90 | 626.50 | 611.90 | 618.70 | 618.70 | 0.26% | 132 |
| Jun 19, 2025 | 630.50 | 634.70 | 600.40 | 617.10 | 617.10 | -0.26% | 7 |
| Jun 18, 2025 | 628.90 | 633.40 | 613.00 | 618.70 | 618.70 | -1.20% | 263 |
| Jun 17, 2025 | 625.00 | 628.40 | 609.60 | 626.20 | 626.20 | 0.51% | 188 |
| Jun 16, 2025 | 615.00 | 623.00 | 610.30 | 623.00 | 623.00 | 2.57% | 128 |
| Jun 13, 2025 | 603.50 | 610.00 | 600.00 | 607.40 | 607.40 | 0.31% | 178 |
| Jun 12, 2025 | 622.00 | 622.00 | 603.80 | 605.50 | 605.50 | -1.90% | 36 |
| Jun 11, 2025 | 608.00 | 618.20 | 604.80 | 617.20 | 617.20 | 3.63% | 203 |
| Jun 10, 2025 | 608.70 | 617.90 | 595.60 | 595.60 | 595.60 | -2.87% | 111 |
| Jun 9, 2025 | 620.00 | 628.50 | 607.70 | 613.20 | 613.20 | -1.92% | 102 |
| Jun 6, 2025 | 627.70 | 632.10 | 620.60 | 625.20 | 625.20 | -0.30% | 157 |
| Jun 5, 2025 | 617.00 | 627.10 | 611.90 | 627.10 | 627.10 | 2.37% | 292 |
| Jun 4, 2025 | 590.70 | 614.80 | 590.70 | 612.60 | 612.60 | 3.64% | 253 |
| Jun 3, 2025 | 580.50 | 595.00 | 580.50 | 591.10 | 591.10 | 1.74% | 160 |
| Jun 2, 2025 | 580.10 | 591.10 | 575.90 | 581.00 | 581.00 | 1.57% | 110 |
| May 30, 2025 | 561.60 | 572.00 | 560.80 | 572.00 | 572.00 | -0.40% | 123 |
| May 29, 2025 | 591.20 | 592.90 | 569.40 | 574.30 | 574.30 | -2.10% | 337 |
| May 28, 2025 | 578.50 | 586.60 | 575.60 | 586.60 | 586.60 | 0.46% | 888 |
| May 27, 2025 | 584.10 | 590.90 | 577.80 | 583.90 | 583.90 | 0.45% | 180 |
| May 26, 2025 | 575.70 | 587.50 | 575.70 | 581.30 | 581.30 | 1.54% | 13 |