Spotify Technology S.A. (LON:0SPT)
London · Delayed Price · Currency is GBP · Price in EUR 585.70
-17.10 (-2.84%)
At close: Oct 3, 2025
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 598.20 | 605.10 | 584.90 | 585.70 | 585.70 | -2.84% | 503 |
| Oct 2, 2025 | 601.50 | 610.80 | 593.80 | 602.80 | 602.80 | -0.84% | 83 |
| Oct 1, 2025 | 582.90 | 613.70 | 582.90 | 607.90 | 607.90 | 2.96% | 263 |
| Sep 30, 2025 | 608.90 | 612.70 | 585.50 | 590.40 | 590.40 | -4.79% | 296 |
| Sep 29, 2025 | 616.90 | 627.50 | 612.60 | 620.10 | 620.10 | 2.56% | 96 |
| Sep 26, 2025 | 612.10 | 621.80 | 602.70 | 604.60 | 604.60 | -0.77% | 64 |
| Sep 25, 2025 | 602.80 | 610.00 | 585.30 | 609.30 | 609.30 | 1.38% | 55 |
| Sep 24, 2025 | 616.00 | 616.00 | 599.70 | 601.00 | 601.00 | -2.99% | 44 |
| Sep 23, 2025 | 625.20 | 628.70 | 617.50 | 619.50 | 619.50 | 0.11% | 30 |
| Sep 22, 2025 | 632.00 | 632.00 | 618.80 | 618.80 | 618.80 | -0.71% | 237 |
| Sep 19, 2025 | 622.10 | 629.60 | 620.60 | 623.20 | 623.20 | 0.05% | 141 |
| Sep 18, 2025 | 601.10 | 632.50 | 597.60 | 622.90 | 622.90 | 6.68% | 222 |
| Sep 17, 2025 | 609.90 | 609.90 | 583.90 | 583.90 | 583.90 | -1.43% | 100 |
| Sep 16, 2025 | 604.90 | 607.00 | 587.30 | 592.40 | 592.40 | -0.82% | 108 |
| Sep 15, 2025 | 591.00 | 599.30 | 589.10 | 597.30 | 597.30 | 1.60% | 118 |
| Sep 12, 2025 | 585.30 | 594.60 | 585.20 | 587.90 | 587.90 | 0.60% | 106 |
| Sep 11, 2025 | 603.30 | 603.60 | 577.30 | 584.40 | 584.40 | -2.97% | 152 |
| Sep 10, 2025 | 610.80 | 618.30 | 598.50 | 602.30 | 602.30 | -1.73% | 35 |
| Sep 9, 2025 | 618.70 | 618.70 | 609.80 | 612.90 | 612.90 | 0.96% | 52 |
| Sep 8, 2025 | 605.90 | 608.60 | 603.20 | 607.10 | 607.10 | 2.31% | 113 |
| Sep 5, 2025 | 606.40 | 606.40 | 589.50 | 593.40 | 593.40 | -1.25% | 138 |
| Sep 4, 2025 | 582.20 | 603.20 | 582.20 | 600.90 | 600.90 | 0.38% | 78 |
| Sep 3, 2025 | 604.60 | 608.30 | 573.50 | 598.60 | 598.60 | 1.87% | 162 |
| Sep 2, 2025 | 584.50 | 587.90 | 572.10 | 587.60 | 587.60 | 1.07% | 143 |
| Sep 1, 2025 | 584.80 | 584.90 | 579.70 | 581.40 | 581.40 | 0.55% | 6 |
| Aug 29, 2025 | 606.20 | 606.20 | 577.60 | 578.20 | 578.20 | -2.07% | 151 |
| 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 |