Spotify Technology S.A. (LON:0SPT)
London · Delayed Price · Currency is GBP · Price in EUR 371.50
+12.50 (3.48%)
At close: May 12, 2026
LON:0SPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 361.00 | 361.00 | 351.00 | 359.00 | 359.00 | -0.55% | 317 |
| May 8, 2026 | 366.50 | 368.00 | 356.50 | 361.00 | 361.00 | -1.37% | 58 |
| May 7, 2026 | 362.50 | 370.00 | 360.00 | 366.00 | 366.00 | 3.10% | 127 |
| May 6, 2026 | 358.50 | 360.50 | 350.50 | 355.00 | 355.00 | -2.34% | 603 |
| May 5, 2026 | 377.00 | 378.00 | 361.50 | 363.50 | 363.50 | -3.20% | 244 |
| May 4, 2026 | 379.00 | 381.50 | 372.50 | 375.50 | 375.50 | -0.66% | 84 |
| Apr 30, 2026 | 378.50 | 382.00 | 372.50 | 378.00 | 378.00 | -1.31% | 261 |
| Apr 29, 2026 | 372.00 | 383.00 | 369.50 | 383.00 | 383.00 | 3.23% | 574 |
| Apr 28, 2026 | 426.50 | 431.00 | 360.50 | 371.00 | 371.00 | -15.10% | 379 |
| Apr 27, 2026 | 435.50 | 445.00 | 431.00 | 437.00 | 437.00 | 0.69% | 66 |
| Apr 24, 2026 | 442.50 | 444.50 | 433.00 | 434.00 | 434.00 | -0.57% | 191 |
| Apr 23, 2026 | 444.50 | 445.50 | 435.50 | 436.50 | 436.50 | -2.35% | 80 |
| Apr 22, 2026 | 440.50 | 454.50 | 440.50 | 447.00 | 447.00 | -1.32% | 4 |
| Apr 21, 2026 | 462.50 | 462.50 | 453.00 | 453.00 | 453.00 | -0.11% | 25 |
| Apr 20, 2026 | 454.50 | 455.50 | 450.50 | 453.50 | 453.50 | - | 210 |
| Apr 17, 2026 | 439.50 | 453.50 | 439.00 | 453.50 | 453.50 | -0.77% | 87 |
| Apr 16, 2026 | 454.00 | 460.00 | 452.50 | 457.00 | 457.00 | 0.66% | 87 |
| Apr 15, 2026 | 435.50 | 454.00 | 432.00 | 454.00 | 454.00 | 5.46% | 551 |
| Apr 14, 2026 | 427.00 | 438.50 | 424.00 | 430.50 | 430.50 | 1.53% | 177 |
| Apr 13, 2026 | 404.50 | 426.00 | 403.00 | 424.00 | 424.00 | 4.95% | 300 |
| Apr 10, 2026 | 419.00 | 420.50 | 403.50 | 404.00 | 404.00 | -2.30% | 107 |
| Apr 9, 2026 | 416.50 | 420.00 | 411.00 | 413.50 | 413.50 | -2.01% | 81 |
| Apr 8, 2026 | 423.50 | 426.50 | 417.50 | 422.00 | 422.00 | 1.32% | 324 |
| Apr 7, 2026 | 421.00 | 425.50 | 412.50 | 416.50 | 416.50 | -0.30% | 95 |
| Apr 2, 2026 | 406.70 | 418.90 | 400.00 | 417.75 | 417.75 | 1.06% | 491 |
| Apr 1, 2026 | 418.20 | 424.40 | 401.95 | 413.35 | 413.35 | -0.34% | 171 |
| Mar 31, 2026 | 420.20 | 420.20 | 408.90 | 414.75 | 414.75 | 0.78% | 88 |
| Mar 30, 2026 | 410.35 | 418.60 | 402.90 | 411.55 | 411.55 | -0.02% | 395 |
| Mar 27, 2026 | 412.00 | 423.40 | 404.90 | 411.65 | 411.65 | -0.68% | 337 |
| Mar 26, 2026 | 406.50 | 418.25 | 406.50 | 414.45 | 414.45 | 1.43% | 171 |
| Mar 25, 2026 | 418.00 | 427.85 | 404.35 | 408.60 | 408.60 | -3.92% | 208 |
| Mar 24, 2026 | 424.15 | 426.10 | 416.00 | 425.25 | 425.25 | 0.64% | 306 |
| Mar 23, 2026 | 409.55 | 425.65 | 406.45 | 422.55 | 422.55 | 0.94% | 195 |
| Mar 20, 2026 | 418.45 | 421.05 | 407.70 | 418.60 | 418.60 | -1.27% | 206 |
| Mar 19, 2026 | 464.35 | 464.35 | 423.95 | 424.00 | 424.00 | -5.59% | 239 |
| Mar 18, 2026 | 457.30 | 461.20 | 447.90 | 449.10 | 449.10 | -2.71% | 97 |
| Mar 17, 2026 | 453.15 | 462.30 | 450.05 | 461.60 | 461.60 | 1.76% | 57 |
| Mar 16, 2026 | 425.05 | 454.95 | 425.05 | 453.60 | 453.60 | 0.97% | 19 |
| Mar 13, 2026 | 445.50 | 452.45 | 441.55 | 449.25 | 449.25 | 0.47% | 35 |
| Mar 12, 2026 | 445.15 | 454.95 | 440.60 | 447.15 | 447.15 | -0.20% | 895 |
| Mar 11, 2026 | 464.75 | 464.75 | 444.60 | 448.05 | 448.05 | -3.15% | 363 |
| Mar 10, 2026 | 471.30 | 472.55 | 457.95 | 462.60 | 462.60 | -3.14% | 467 |
| Mar 9, 2026 | 478.45 | 490.85 | 472.45 | 477.60 | 477.60 | -0.55% | 222 |
| Mar 6, 2026 | 478.45 | 480.25 | 468.50 | 480.25 | 480.25 | 2.75% | 259 |
| Mar 5, 2026 | 471.95 | 472.50 | 456.90 | 467.40 | 467.40 | 0.88% | 199 |
| Mar 4, 2026 | 445.50 | 465.90 | 444.30 | 463.30 | 463.30 | 5.08% | 169 |
| Mar 3, 2026 | 432.25 | 440.90 | 422.80 | 440.90 | 440.90 | 2.64% | 445 |
| Mar 2, 2026 | 432.65 | 440.00 | 426.05 | 429.55 | 429.55 | 0.59% | 85 |
| Feb 27, 2026 | 413.90 | 428.60 | 412.95 | 427.05 | 427.05 | 3.48% | 282 |
| Feb 26, 2026 | 387.70 | 417.35 | 387.70 | 412.70 | 412.70 | 4.30% | 127 |