Spotify Technology S.A. (LON:0SPT)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 536.00
+7.00 (1.32%)
At close: Nov 10, 2026
LON:0SPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 545.00 | 546.00 | 534.00 | 536.00 | 536.00 | 1.32% | 37 |
| Nov 9, 2026 | 543.00 | 547.00 | 529.00 | 529.00 | 529.00 | -2.58% | 81 |
| Nov 6, 2026 | 539.00 | 545.00 | 531.00 | 543.00 | 543.00 | -1.99% | 148 |
| Nov 5, 2026 | 558.00 | 563.00 | 549.00 | 554.00 | 554.00 | -0.72% | 190 |
| Nov 4, 2026 | 532.00 | 563.00 | 528.00 | 558.00 | 558.00 | 4.89% | 388 |
| Nov 3, 2026 | 531.00 | 532.00 | 520.00 | 532.00 | 532.00 | - | 27 |
| Nov 2, 2026 | 531.00 | 532.00 | 518.00 | 532.00 | 532.00 | 0.95% | 110 |
| Oct 30, 2026 | 499.00 | 530.00 | 494.00 | 527.00 | 527.00 | 6.14% | 123 |
| Oct 29, 2026 | 483.00 | 499.00 | 482.50 | 496.50 | 496.50 | 1.85% | 47 |
| Oct 28, 2026 | 495.00 | 495.50 | 487.50 | 487.50 | 487.50 | -1.81% | 251 |
| Oct 27, 2026 | 513.00 | 518.00 | 496.50 | 496.50 | 496.50 | -2.65% | 263 |
| Oct 26, 2026 | 520.00 | 521.00 | 507.00 | 510.00 | 510.00 | -0.78% | 57 |
| Oct 23, 2026 | 516.00 | 528.00 | 511.00 | 514.00 | 514.00 | 1.38% | 215 |
| Oct 22, 2026 | 467.50 | 514.00 | 463.00 | 507.00 | 507.00 | 7.64% | 255 |
| Oct 21, 2026 | 465.00 | 471.50 | 461.50 | 471.00 | 471.00 | - | 84 |
| Oct 20, 2026 | 465.00 | 475.00 | 460.50 | 471.00 | 471.00 | 1.18% | 13 |
| Oct 19, 2026 | 474.50 | 474.50 | 459.00 | 465.50 | 465.50 | -1.48% | 93 |
| Oct 16, 2026 | 476.50 | 477.00 | 470.00 | 472.50 | 472.50 | 0.64% | 31 |
| Oct 15, 2026 | 464.00 | 469.50 | 463.00 | 469.50 | 469.50 | 1.73% | 30 |
| Oct 14, 2026 | 471.50 | 474.50 | 461.50 | 461.50 | 461.50 | -3.65% | 13 |
| Oct 13, 2026 | 476.50 | 479.00 | 471.50 | 479.00 | 479.00 | 1.27% | 5 |
| Oct 12, 2026 | 475.50 | 478.00 | 472.00 | 473.00 | 473.00 | -1.87% | 19 |
| Oct 9, 2026 | 471.50 | 482.50 | 468.00 | 482.00 | 482.00 | 4.10% | 8 |
| Oct 8, 2026 | 459.50 | 466.00 | 455.50 | 463.00 | 463.00 | 3.70% | 31 |
| Oct 7, 2026 | 434.50 | 446.50 | 434.00 | 446.50 | 446.50 | 2.76% | 28 |
| Oct 6, 2026 | 434.50 | 437.50 | 426.00 | 434.50 | 434.50 | 0.81% | 59 |
| Oct 5, 2026 | 420.50 | 431.00 | 420.50 | 431.00 | 431.00 | 1.65% | 58 |
| Oct 2, 2026 | 439.00 | 440.00 | 420.00 | 424.00 | 424.00 | -1.85% | 47 |
| Oct 1, 2026 | 434.50 | 437.00 | 429.50 | 432.00 | 432.00 | -0.46% | 27 |
| Sep 30, 2026 | 437.00 | 437.50 | 430.00 | 434.00 | 434.00 | 0.23% | 1 |
| Sep 29, 2026 | 440.00 | 441.50 | 431.50 | 433.00 | 433.00 | -2.15% | 7 |
| Sep 28, 2026 | 450.00 | 451.50 | 441.00 | 442.50 | 442.50 | -1.88% | 6 |
| Sep 25, 2026 | 448.50 | 451.00 | 444.00 | 451.00 | 451.00 | 0.78% | 37 |
| Sep 24, 2026 | 449.00 | 449.50 | 440.00 | 447.50 | 447.50 | 1.94% | 14 |
| Sep 23, 2026 | 441.50 | 443.00 | 430.00 | 439.00 | 439.00 | -1.68% | 38 |
| Sep 22, 2026 | 452.50 | 455.00 | 443.00 | 446.50 | 446.50 | - | 35 |
| Sep 21, 2026 | 448.00 | 448.50 | 444.00 | 446.50 | 446.50 | -2.30% | 5 |
| Sep 18, 2026 | 461.00 | 463.50 | 451.00 | 457.00 | 457.00 | -2.25% | 7 |
| Sep 17, 2026 | 484.50 | 485.50 | 467.50 | 467.50 | 467.50 | -2.91% | 23 |
| Sep 16, 2026 | 485.00 | 487.50 | 481.50 | 481.50 | 481.50 | - | 31 |
| Sep 15, 2026 | 478.50 | 481.50 | 476.00 | 481.50 | 481.50 | 1.37% | 13 |
| Sep 14, 2026 | 456.00 | 479.50 | 451.00 | 475.00 | 475.00 | 4.74% | 5 |
| Sep 11, 2026 | 449.00 | 461.00 | 449.00 | 453.50 | 453.50 | - | 1 |
| Sep 10, 2026 | 452.00 | 453.50 | 440.00 | 453.50 | 453.50 | -0.98% | 4 |
| Sep 9, 2026 | 455.00 | 458.00 | 451.00 | 458.00 | 458.00 | 0.44% | 86 |
| Sep 8, 2026 | 469.50 | 469.50 | 454.50 | 456.00 | 456.00 | -2.98% | 115 |
| Sep 7, 2026 | 470.00 | 470.00 | 464.00 | 470.00 | 470.00 | -0.11% | 15 |
| Sep 4, 2026 | 483.50 | 484.00 | 469.00 | 470.50 | 470.50 | -3.78% | 51 |
| Sep 3, 2026 | 483.00 | 494.50 | 482.00 | 489.00 | 489.00 | 1.56% | 75 |
| Sep 2, 2026 | 472.50 | 486.00 | 466.50 | 481.50 | 481.50 | 2.45% | 14 |