Spotify Technology S.A. (LON:0SPT)
London · Delayed Price · Currency is GBP · Price in EUR 578.20
-12.20 (-2.07%)
At close: Aug 29, 2025
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 597.30 | 599.70 | 587.30 | 590.40 | 590.40 | -1.20% | 79 |
| Aug 27, 2025 | 599.90 | 604.00 | 593.20 | 597.60 | 597.60 | 0.15% | 66 |
| Aug 26, 2025 | 596.50 | 614.60 | 585.00 | 596.70 | 596.70 | -0.95% | 188 |
| Aug 25, 2025 | 591.00 | 608.90 | 591.00 | 602.40 | 602.40 | 1.14% | 11 |
| Aug 22, 2025 | 594.30 | 597.70 | 590.00 | 595.60 | 595.60 | 0.37% | 208 |
| Aug 21, 2025 | 603.60 | 607.40 | 585.80 | 593.40 | 593.40 | -0.67% | 62 |
| Aug 20, 2025 | 617.60 | 618.80 | 591.00 | 597.40 | 597.40 | -3.78% | 192 |
| Aug 19, 2025 | 644.00 | 644.00 | 619.40 | 620.90 | 620.90 | -1.24% | 399 |
| Aug 18, 2025 | 627.60 | 637.70 | 621.60 | 628.70 | 628.70 | -0.41% | 170 |
| Aug 15, 2025 | 610.40 | 638.30 | 598.00 | 631.30 | 631.30 | 4.28% | 404 |
| Aug 14, 2025 | 593.00 | 606.10 | 588.40 | 605.40 | 605.40 | 2.63% | 35 |
| Aug 13, 2025 | 592.90 | 592.90 | 583.20 | 589.90 | 589.90 | 0.19% | 128 |
| Aug 12, 2025 | 599.90 | 599.90 | 579.90 | 588.80 | 588.80 | -1.78% | 149 |
| Aug 11, 2025 | 607.00 | 610.00 | 597.00 | 599.50 | 599.50 | -0.73% | 243 |
| Aug 8, 2025 | 592.40 | 614.20 | 576.20 | 603.90 | 603.90 | 2.13% | 322 |
| Aug 7, 2025 | 571.00 | 591.30 | 571.00 | 591.30 | 591.30 | 5.59% | 149 |
| Aug 6, 2025 | 575.70 | 575.70 | 546.50 | 560.00 | 560.00 | 0.90% | 135 |
| Aug 5, 2025 | 570.90 | 577.30 | 555.00 | 555.00 | 555.00 | -4.11% | 241 |
| Aug 4, 2025 | 554.90 | 583.60 | 545.80 | 578.80 | 578.80 | 5.05% | 525 |
| 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 |