Spotify Technology S.A. (SWX:SPOT)
Switzerland · Delayed Price · Currency is CHF 509.00
+4.00 (0.79%)
At close: Nov 13, 2026
SWX:SPOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.92% | - |
| Nov 11, 2026 | 495.50 | 495.50 | 495.50 | 495.50 | 495.50 | 0.71% | - |
| Nov 10, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - | - |
| Nov 9, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -1.99% | - |
| Nov 6, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | -0.99% | - |
| Nov 5, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | - | - |
| Nov 4, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 4.43% | - |
| Nov 3, 2026 | 485.50 | 485.50 | 485.50 | 485.50 | 485.50 | 0.31% | - |
| Nov 2, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 0.83% | - |
| Oct 30, 2026 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 5.49% | - |
| Oct 29, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - | - |
| Oct 28, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | -1.52% | - |
| Oct 27, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -2.43% | - |
| Oct 26, 2026 | 473.50 | 473.50 | 473.50 | 473.50 | 473.50 | - | - |
| Oct 23, 2026 | 473.50 | 473.50 | 473.50 | 473.50 | 473.50 | 1.83% | - |
| Oct 22, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 6.65% | - |
| Oct 21, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - | - |
| Oct 20, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0.58% | - |
| Oct 19, 2026 | 433.50 | 433.50 | 433.50 | 433.50 | 433.50 | -0.80% | - |
| Oct 16, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - | - |
| Oct 15, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - | - |
| Oct 14, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | -1.13% | - |
| Oct 13, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 0.68% | - |
| Oct 12, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0.92% | - |
| Oct 9, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 1.99% | - |
| Oct 8, 2026 | 426.50 | 426.50 | 426.50 | 426.50 | 426.50 | 2.77% | - |
| Oct 7, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 2.60% | - |
| Oct 6, 2026 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | 1.51% | - |
| Oct 5, 2026 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 0.13% | - |
| Oct 2, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -2.21% | - |
| 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% | - |