Spotify Technology S.A. (VIE:SPOT)
Austria · Delayed Price · Currency is EUR 585.60
+6.30 (1.09%)
Last updated: Oct 24, 2025, 9:05 AM CET
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 585.60 | 585.60 | 585.60 | 585.60 | - | 1.09% | - |
| Oct 23, 2025 | 582.90 | 587.40 | 576.60 | 579.30 | 579.30 | 0.82% | 40 |
| Oct 22, 2025 | 588.30 | 589.40 | 574.60 | 574.60 | 574.60 | -2.86% | - |
| Oct 21, 2025 | 584.40 | 591.50 | 584.00 | 591.50 | 591.50 | 1.58% | - |
| Oct 20, 2025 | 578.50 | 582.30 | 575.80 | 582.30 | 582.30 | 1.78% | - |
| Oct 17, 2025 | 565.00 | 572.10 | 561.40 | 572.10 | 572.10 | -0.56% | - |
| Oct 16, 2025 | 579.50 | 579.50 | 575.30 | 575.30 | 575.30 | -2.04% | - |
| Oct 15, 2025 | 589.80 | 592.60 | 587.30 | 587.30 | 587.30 | -1.97% | - |
| Oct 14, 2025 | 593.20 | 599.10 | 591.20 | 599.10 | 599.10 | 0.30% | - |
| Oct 13, 2025 | 590.30 | 597.30 | 585.90 | 597.30 | 597.30 | 2.45% | - |
| Oct 10, 2025 | 582.40 | 583.00 | 580.00 | 583.00 | 583.00 | -0.21% | - |
| Oct 9, 2025 | 581.30 | 584.20 | 579.60 | 584.20 | 584.20 | -0.76% | - |
| Oct 8, 2025 | 584.30 | 591.10 | 584.30 | 588.70 | 588.70 | 1.61% | - |
| Oct 7, 2025 | 588.60 | 588.60 | 579.40 | 579.40 | 579.40 | -2.19% | 20 |
| Oct 6, 2025 | 586.90 | 592.40 | 584.90 | 592.40 | 592.40 | 1.20% | - |
| Oct 3, 2025 | 604.90 | 604.90 | 585.40 | 585.40 | 585.40 | -3.21% | - |
| Oct 2, 2025 | 596.60 | 604.80 | 596.50 | 604.80 | 604.80 | -0.67% | - |
| Oct 1, 2025 | 586.90 | 608.90 | 586.90 | 608.90 | 608.90 | 2.80% | - |
| Sep 30, 2025 | 610.30 | 610.30 | 587.50 | 592.30 | 592.30 | -4.19% | 75 |
| Sep 29, 2025 | 612.50 | 618.20 | 612.50 | 618.20 | 618.20 | 2.20% | 5 |
| Sep 26, 2025 | 614.20 | 614.20 | 604.90 | 604.90 | 604.90 | -0.66% | - |
| Sep 25, 2025 | 601.70 | 608.90 | 596.50 | 608.90 | 608.90 | 1.84% | - |
| Sep 24, 2025 | 611.20 | 613.10 | 597.90 | 597.90 | 597.90 | -3.44% | 33 |
| Sep 23, 2025 | 626.70 | 626.70 | 619.20 | 619.20 | 619.20 | -0.32% | - |
| Sep 22, 2025 | 626.20 | 626.20 | 620.00 | 621.20 | 621.20 | -0.42% | - |
| Sep 19, 2025 | 617.90 | 627.70 | 617.90 | 623.80 | 623.80 | 0.03% | 45 |
| Sep 18, 2025 | 603.00 | 623.60 | 599.80 | 623.60 | 623.60 | 6.67% | - |
| Sep 17, 2025 | 597.40 | 597.40 | 584.60 | 584.60 | 584.60 | -1.27% | - |
| Sep 16, 2025 | 600.80 | 604.10 | 592.10 | 592.10 | 592.10 | -0.87% | 15 |
| Sep 15, 2025 | 591.90 | 597.30 | 591.50 | 597.30 | 597.30 | 1.53% | - |
| Sep 12, 2025 | 586.80 | 589.90 | 586.80 | 588.30 | 588.30 | 0.77% | - |
| Sep 11, 2025 | 601.50 | 602.50 | 583.80 | 583.80 | 583.80 | -2.94% | - |
| Sep 10, 2025 | 615.40 | 616.80 | 601.50 | 601.50 | 601.50 | -1.13% | - |
| Sep 9, 2025 | 612.40 | 612.40 | 607.80 | 608.40 | 608.40 | 0.23% | - |
| Sep 8, 2025 | 605.10 | 607.00 | 602.60 | 607.00 | 607.00 | 1.83% | - |
| Sep 5, 2025 | 604.40 | 607.20 | 596.10 | 596.10 | 596.10 | -0.37% | - |
| Sep 4, 2025 | 598.80 | 601.30 | 598.30 | 598.30 | 598.30 | 0.08% | - |
| Sep 3, 2025 | 591.70 | 597.80 | 591.70 | 597.80 | 597.80 | 4.55% | - |
| Sep 2, 2025 | 580.60 | 580.70 | 571.80 | 571.80 | 571.80 | -1.82% | - |
| Sep 1, 2025 | 583.80 | 583.80 | 581.00 | 582.40 | 582.40 | 1.02% | - |
| Aug 29, 2025 | 590.80 | 590.80 | 576.50 | 576.50 | 576.50 | -2.22% | - |
| Aug 28, 2025 | 596.90 | 597.20 | 589.60 | 589.60 | 589.60 | -1.40% | - |
| Aug 27, 2025 | 598.80 | 601.40 | 596.40 | 598.00 | 598.00 | 0.32% | 6 |
| Aug 26, 2025 | 598.40 | 600.20 | 596.10 | 596.10 | 596.10 | -0.96% | - |
| Aug 25, 2025 | 593.00 | 601.90 | 593.00 | 601.90 | 601.90 | 0.99% | - |
| Aug 22, 2025 | 593.10 | 596.00 | 592.10 | 596.00 | 596.00 | 0.40% | - |
| Aug 21, 2025 | 606.60 | 624.40 | 593.60 | 593.60 | 593.60 | -1.31% | 45 |
| Aug 20, 2025 | 615.40 | 616.10 | 601.50 | 601.50 | 601.50 | -3.70% | - |
| Aug 19, 2025 | 626.50 | 626.50 | 604.30 | 624.60 | 624.60 | -0.64% | 87 |
| Aug 18, 2025 | 627.90 | 636.00 | 626.00 | 628.60 | 628.60 | -0.63% | - |