Spotify Technology S.A. (LON:0SPT)
London · Delayed Price · Currency is GBP · Price in EUR 436.00
-4.50 (-1.02%)
At close: Jun 1, 2026
LON:0SPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 428.50 | 440.50 | 425.50 | 436.00 | 436.00 | -1.02% | 89 |
| May 29, 2026 | 444.50 | 446.50 | 435.00 | 440.50 | 440.50 | -0.45% | 47 |
| May 28, 2026 | 441.00 | 452.00 | 438.00 | 442.50 | 442.50 | -1.78% | 115 |
| May 27, 2026 | 453.00 | 455.00 | 444.00 | 450.50 | 450.50 | -0.55% | 31 |
| May 26, 2026 | 447.00 | 456.50 | 440.50 | 453.00 | 453.00 | 1.46% | 447 |
| May 25, 2026 | 456.00 | 458.00 | 429.50 | 446.50 | 446.50 | -1.76% | 160 |
| May 22, 2026 | 424.00 | 456.00 | 421.50 | 454.50 | 454.50 | 7.45% | 62 |
| May 21, 2026 | 373.00 | 423.00 | 367.50 | 423.00 | 423.00 | 13.56% | 405 |
| May 20, 2026 | 387.00 | 387.00 | 372.50 | 372.50 | 372.50 | -2.61% | 88 |
| May 19, 2026 | 384.50 | 387.50 | 379.50 | 382.50 | 382.50 | -0.39% | 395 |
| May 18, 2026 | 375.00 | 389.00 | 371.50 | 384.00 | 384.00 | 1.99% | 313 |
| May 15, 2026 | 370.00 | 384.00 | 368.00 | 376.50 | 376.50 | - | 176 |
| May 14, 2026 | 369.00 | 376.50 | 366.00 | 376.50 | 376.50 | 1.62% | 150 |
| May 13, 2026 | 371.00 | 374.50 | 362.50 | 370.50 | 370.50 | -0.27% | 235 |
| May 12, 2026 | 357.00 | 375.00 | 353.50 | 371.50 | 371.50 | 3.48% | 226 |
| 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 |