Spotify Technology S.A. (SWX:SPOT)
Switzerland · Delayed Price · Currency is CHF 398.00
-9.00 (-2.21%)
At close: Oct 2, 2026
SWX:SPOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | -1.57% | - |
| Sep 30, 2026 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | - | - |
| Sep 29, 2026 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | -1.78% | - |
| Sep 28, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | -0.12% | - |
| Sep 25, 2026 | 421.50 | 421.50 | 421.50 | 421.50 | 421.50 | 0.60% | - |
| Sep 24, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 1.21% | - |
| Sep 23, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -2.24% | - |
| Sep 22, 2026 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | -0.24% | - |
| Sep 21, 2026 | 424.50 | 424.50 | 424.50 | 424.50 | 424.50 | -2.19% | - |
| Sep 18, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | -2.58% | - |
| Sep 17, 2026 | 445.50 | 445.50 | 445.50 | 445.50 | 445.50 | -1.55% | - |
| Sep 16, 2026 | 452.50 | 452.50 | 452.50 | 452.50 | 452.50 | - | - |
| Sep 15, 2026 | 452.50 | 452.50 | 452.50 | 452.50 | 452.50 | 1.46% | - |
| Sep 14, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 3.36% | - |
| Sep 11, 2026 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | - | - |
| Sep 10, 2026 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | - | - |
| Sep 9, 2026 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | - | - |
| Sep 8, 2026 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | -3.03% | - |
| Sep 7, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | - | - |
| Sep 4, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | -1.98% | - |
| Sep 3, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0.55% | - |
| Sep 2, 2026 | 451.50 | 451.50 | 451.50 | 451.50 | 451.50 | 2.38% | - |
| Sep 1, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | - | - |
| Aug 31, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | -0.23% | - |
| Aug 28, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 3.39% | - |
| Aug 27, 2026 | 427.50 | 427.50 | 427.50 | 427.50 | 427.50 | -2.29% | - |
| Aug 26, 2026 | 437.50 | 437.50 | 437.50 | 437.50 | 437.50 | - | - |
| Aug 25, 2026 | 437.50 | 437.50 | 437.50 | 437.50 | 437.50 | 2.10% | - |
| Aug 24, 2026 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | - | - |
| Aug 21, 2026 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | 0.23% | - |
| Aug 20, 2026 | 427.50 | 427.50 | 427.50 | 427.50 | 427.50 | - | - |
| Aug 19, 2026 | 427.50 | 427.50 | 427.50 | 427.50 | 427.50 | 1.79% | - |
| Aug 18, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 2.07% | - |
| Aug 17, 2026 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | -0.72% | - |
| Aug 14, 2026 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | 3.37% | - |
| Aug 13, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | - |
| Aug 12, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | -2.43% | - |
| Aug 11, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - | - |
| Aug 10, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 4.45% | - |
| Aug 7, 2026 | 393.50 | 393.50 | 393.50 | 393.50 | 393.50 | 0.77% | - |
| Aug 6, 2026 | 390.50 | 390.50 | 390.50 | 390.50 | 390.50 | -2.50% | - |
| Aug 5, 2026 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | - | - |
| Aug 4, 2026 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | -2.20% | - |
| Aug 3, 2026 | 409.50 | 409.50 | 409.50 | 409.50 | 409.50 | -1.44% | - |
| Jul 31, 2026 | 415.50 | 415.50 | 415.50 | 415.50 | 415.50 | -0.36% | - |
| Jul 30, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | - |
| Jul 29, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 0.60% | - |
| Jul 28, 2026 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | 3.11% | - |
| Jul 27, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 1.90% | - |
| Jul 24, 2026 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 3.00% | - |