Spotify Technology S.A. (LON:0SPT)
London · Delayed Price · Currency is GBP · Price in EUR 405.95
-24.45 (-5.68%)
At close: Feb 3, 2026
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |