Spotify Technology S.A. (SWX:SPOT)
Switzerland · Delayed Price · Currency is CHF 409.50
-6.00 (-1.44%)
At close: Aug 3, 2026
SWX:SPOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 23, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -2.54% | - |
| Jul 22, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - | - |
| Jul 21, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 0.13% | - |
| Jul 20, 2026 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 3.02% | - |
| Jul 17, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -1.42% | - |
| Jul 16, 2026 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | -1.28% | - |
| Jul 15, 2026 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | - | - |
| Jul 14, 2026 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | - | - |
| Jul 13, 2026 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | - | - |
| Jul 10, 2026 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | - | - |
| Jul 9, 2026 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | -0.25% | - |
| Jul 8, 2026 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | - | - |
| Jul 7, 2026 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 1.68% | - |
| Jul 6, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0.13% | - |
| Jul 3, 2026 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | 0.78% | - |
| Jul 2, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - | - |
| Jul 1, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 2.27% | - |
| Jun 30, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -0.40% | - |
| Jun 29, 2026 | 375.50 | 375.50 | 375.50 | 375.50 | 375.50 | 0.81% | - |
| Jun 26, 2026 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | 2.48% | - |
| Jun 25, 2026 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | -2.28% | - |
| Jun 24, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | - |
| Jun 23, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0.40% | - |
| Jun 22, 2026 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | -0.13% | - |
| Jun 19, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0.41% | - |
| Jun 18, 2026 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | - | - |
| Jun 17, 2026 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | -1.34% | - |
| Jun 16, 2026 | 374.50 | 374.50 | 374.50 | 374.50 | 374.50 | -2.60% | - |
| Jun 15, 2026 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | -1.16% | - |
| Jun 12, 2026 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -1.39% | - |
| Jun 11, 2026 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | -1.62% | - |
| Jun 10, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 2.30% | - |
| Jun 9, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0.64% | - |
| Jun 8, 2026 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - | - |
| Jun 5, 2026 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - | - |
| Jun 4, 2026 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 0.26% | - |
| Jun 3, 2026 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | -2.39% | - |
| Jun 2, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.25% | - |
| Jun 1, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | -1.12% | - |
| May 29, 2026 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | -0.86% | - |
| May 28, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | -1.21% | - |
| May 27, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | - |
| May 26, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 0.12% | - |
| May 22, 2026 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | 6.61% | - |