Spotify Technology S.A. (LON:0SPT)
London · Delayed Price · Currency is GBP · Price in EUR 432.00
-2.00 (-0.46%)
At close: Oct 1, 2026
LON:0SPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 465.00 | 476.00 | 464.50 | 470.00 | 470.00 | 0.97% | 7 |
| Aug 31, 2026 | 473.50 | 476.50 | 465.50 | 465.50 | 465.50 | -1.79% | 18 |
| Aug 28, 2026 | 455.50 | 474.00 | 451.00 | 474.00 | 474.00 | 4.29% | 145 |
| Aug 27, 2026 | 473.00 | 473.00 | 452.00 | 454.50 | 454.50 | -2.78% | 147 |
| Aug 26, 2026 | 475.00 | 475.00 | 467.50 | 467.50 | 467.50 | -0.21% | 118 |
| Aug 25, 2026 | 460.00 | 473.00 | 456.00 | 468.50 | 468.50 | 2.07% | 95 |
| Aug 24, 2026 | 457.00 | 461.00 | 454.50 | 459.00 | 459.00 | -0.65% | 17 |
| Aug 21, 2026 | 457.50 | 462.00 | 449.50 | 462.00 | 462.00 | -0.11% | 90 |
| Aug 20, 2026 | 464.50 | 465.00 | 453.50 | 462.50 | 462.50 | 0.33% | 16 |
| Aug 19, 2026 | 447.50 | 464.00 | 443.50 | 461.00 | 461.00 | 2.90% | 39 |
| Aug 18, 2026 | 428.50 | 448.00 | 426.00 | 448.00 | 448.00 | 2.75% | 26 |
| Aug 17, 2026 | 444.00 | 444.50 | 434.00 | 436.00 | 436.00 | -2.57% | 4 |
| Aug 14, 2026 | 434.50 | 449.00 | 431.00 | 447.50 | 447.50 | 4.68% | 5 |
| Aug 13, 2026 | 428.00 | 432.00 | 422.50 | 427.50 | 427.50 | 0.35% | 139 |
| Aug 12, 2026 | 437.00 | 437.00 | 424.50 | 426.00 | 426.00 | -3.07% | 129 |
| Aug 11, 2026 | 446.00 | 449.00 | 438.50 | 439.50 | 439.50 | -0.90% | 41 |
| Aug 10, 2026 | 425.50 | 444.50 | 420.50 | 443.50 | 443.50 | 4.35% | 120 |
| Aug 7, 2026 | 415.50 | 425.00 | 412.00 | 425.00 | 425.00 | 2.41% | 55 |
| Aug 6, 2026 | 423.00 | 423.00 | 411.00 | 415.00 | 415.00 | -2.92% | 134 |
| Aug 5, 2026 | 416.50 | 436.00 | 413.50 | 427.50 | 427.50 | 0.71% | 265 |
| Aug 4, 2026 | 426.00 | 435.50 | 394.50 | 424.50 | 424.50 | -2.53% | 186 |
| Aug 3, 2026 | 435.50 | 439.50 | 430.50 | 435.50 | 435.50 | -1.80% | 4 |
| Jul 31, 2026 | 453.50 | 454.00 | 443.00 | 443.50 | 443.50 | -1.11% | 28 |
| Jul 30, 2026 | 458.50 | 458.50 | 445.00 | 448.50 | 448.50 | -0.55% | 122 |
| Jul 29, 2026 | 449.50 | 451.00 | 445.00 | 451.00 | 451.00 | 0.78% | 54 |
| Jul 28, 2026 | 438.00 | 447.50 | 433.50 | 447.50 | 447.50 | 2.99% | 21 |
| Jul 27, 2026 | 426.00 | 435.00 | 419.50 | 434.50 | 434.50 | 2.36% | 53 |
| Jul 24, 2026 | 412.50 | 425.00 | 412.50 | 424.50 | 424.50 | 3.66% | 25 |
| Jul 23, 2026 | 413.50 | 420.00 | 409.50 | 409.50 | 409.50 | -2.96% | 34 |