Spotify Technology S.A. (LON:0SPT)
London · Delayed Price · Currency is GBP · Price in EUR 516.30
+5.30 (1.04%)
At close: Nov 26, 2025
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 552.00 | 552.00 | 541.30 | 545.00 | 545.00 | -0.31% | 120 |
| Nov 18, 2025 | 550.20 | 565.00 | 540.70 | 546.70 | 546.70 | -0.09% | 308 |
| Nov 17, 2025 | 564.00 | 564.00 | 541.30 | 547.20 | 547.20 | -1.30% | 233 |
| Nov 14, 2025 | 552.70 | 560.30 | 543.90 | 554.40 | 554.40 | -1.05% | 157 |
| Nov 13, 2025 | 558.90 | 573.50 | 545.10 | 560.30 | 560.30 | 2.06% | 227 |
| Nov 12, 2025 | 557.50 | 557.50 | 546.50 | 549.00 | 549.00 | 1.14% | 106 |
| Nov 11, 2025 | 537.80 | 543.00 | 535.00 | 542.80 | 542.80 | 1.38% | 150 |
| Nov 10, 2025 | 537.00 | 543.00 | 534.20 | 535.40 | 535.40 | 0.51% | 330 |
| Nov 7, 2025 | 537.00 | 537.00 | 521.00 | 532.70 | 532.70 | -1.37% | 146 |
| Nov 6, 2025 | 567.50 | 567.50 | 532.00 | 540.10 | 540.10 | -3.57% | 141 |
| Nov 5, 2025 | 543.10 | 564.80 | 539.10 | 560.10 | 560.10 | 2.39% | 221 |
| Nov 4, 2025 | 554.60 | 596.70 | 526.50 | 547.00 | 547.00 | -2.55% | 235 |
| Nov 3, 2025 | 575.90 | 575.90 | 558.80 | 561.30 | 561.30 | -2.47% | 209 |
| Oct 31, 2025 | 571.60 | 578.20 | 570.00 | 575.50 | 575.50 | -0.60% | 647 |
| Oct 30, 2025 | 574.10 | 579.00 | 566.10 | 579.00 | 579.00 | 0.56% | 179 |
| Oct 29, 2025 | 565.40 | 576.30 | 559.00 | 575.80 | 575.80 | 1.64% | 249 |
| Oct 28, 2025 | 564.50 | 573.90 | 560.80 | 566.50 | 566.50 | 0.73% | 94 |
| Oct 27, 2025 | 562.50 | 567.20 | 551.60 | 562.40 | 562.40 | -2.16% | 232 |
| Oct 24, 2025 | 583.10 | 589.40 | 574.80 | 574.80 | 574.80 | -0.98% | 140 |
| Oct 23, 2025 | 588.50 | 595.60 | 577.90 | 580.50 | 580.50 | 0.85% | 118 |
| Oct 22, 2025 | 590.00 | 599.80 | 575.60 | 575.60 | 575.60 | -2.74% | 162 |
| Oct 21, 2025 | 586.80 | 598.70 | 580.10 | 591.80 | 591.80 | 1.37% | 130 |
| Oct 20, 2025 | 579.90 | 583.80 | 573.00 | 583.80 | 583.80 | 2.12% | 58 |
| Oct 17, 2025 | 555.90 | 575.40 | 555.90 | 571.70 | 571.70 | -0.57% | 208 |
| Oct 16, 2025 | 586.90 | 586.90 | 569.80 | 575.00 | 575.00 | -2.09% | 175 |
| Oct 15, 2025 | 586.80 | 595.50 | 582.90 | 587.30 | 587.30 | -1.90% | 258 |
| Oct 14, 2025 | 591.30 | 603.00 | 572.10 | 598.70 | 598.70 | 0.45% | 116 |
| Oct 13, 2025 | 588.00 | 599.80 | 587.40 | 596.00 | 596.00 | 2.90% | 416 |
| Oct 10, 2025 | 579.20 | 595.20 | 576.40 | 579.20 | 579.20 | -0.57% | 277 |
| Oct 9, 2025 | 597.70 | 597.70 | 566.30 | 582.50 | 582.50 | -1.14% | 1,838 |
| Oct 8, 2025 | 599.50 | 599.50 | 569.80 | 589.20 | 589.20 | 1.29% | 49 |
| Oct 7, 2025 | 587.30 | 591.80 | 575.20 | 581.70 | 581.70 | -1.74% | 405 |
| Oct 6, 2025 | 589.80 | 602.50 | 583.40 | 592.00 | 592.00 | 1.08% | 175 |
| 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 |