Spotify Technology S.A. (VIE:SPOT)
Austria · Delayed Price · Currency is EUR 478.35
+5.25 (1.11%)
At close: Mar 6, 2026
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 477.30 | 479.05 | 474.40 | 478.35 | 478.35 | 1.11% | 14 |
| Mar 5, 2026 | 462.35 | 473.10 | 461.55 | 473.10 | 473.10 | 2.76% | - |
| Mar 4, 2026 | 445.95 | 460.40 | 445.95 | 460.40 | 460.40 | 4.14% | - |
| Mar 3, 2026 | 430.70 | 442.10 | 425.55 | 442.10 | 442.10 | 2.98% | 52 |
| Mar 2, 2026 | 429.55 | 431.85 | 429.30 | 429.30 | 429.30 | 0.70% | 21 |
| Feb 27, 2026 | 420.90 | 426.30 | 418.05 | 426.30 | 426.30 | 3.08% | - |
| Feb 26, 2026 | 391.40 | 413.55 | 391.40 | 413.55 | 413.55 | 4.22% | 88 |
| Feb 25, 2026 | 396.70 | 396.80 | 388.95 | 396.80 | 396.80 | 0.53% | - |
| Feb 24, 2026 | 397.85 | 398.70 | 394.70 | 394.70 | 394.70 | -1.23% | 42 |
| Feb 23, 2026 | 415.60 | 415.60 | 399.60 | 399.60 | 399.60 | -4.79% | 40 |
| Feb 20, 2026 | 417.00 | 419.70 | 412.10 | 419.70 | 419.70 | 0.85% | - |
| Feb 19, 2026 | 407.35 | 416.15 | 405.45 | 416.15 | 416.15 | 2.77% | 6 |
| Feb 18, 2026 | 394.95 | 404.95 | 393.05 | 404.95 | 404.95 | 2.08% | 1 |
| Feb 17, 2026 | 387.00 | 396.70 | 385.60 | 396.70 | 396.70 | 2.11% | - |
| Feb 16, 2026 | 388.75 | 388.90 | 386.90 | 388.50 | 388.50 | 4.62% | 10 |
| Feb 13, 2026 | 376.40 | 378.40 | 371.35 | 371.35 | 371.35 | 0.23% | 21 |
| Feb 12, 2026 | 415.10 | 415.10 | 370.50 | 370.50 | 370.50 | -8.83% | 3 |
| Feb 11, 2026 | 405.30 | 412.70 | 398.95 | 406.40 | 406.40 | 0.67% | 270 |
| Feb 10, 2026 | 350.45 | 403.70 | 350.45 | 403.70 | 403.70 | 14.97% | 21 |
| Feb 9, 2026 | 359.85 | 359.85 | 345.90 | 351.15 | 351.15 | -1.58% | 121 |
| Feb 6, 2026 | 349.15 | 357.75 | 349.15 | 356.80 | 356.80 | -0.04% | 6 |
| Feb 5, 2026 | 375.70 | 380.65 | 356.95 | 356.95 | 356.95 | -6.68% | 36 |
| Feb 4, 2026 | 403.00 | 403.00 | 381.05 | 382.50 | 382.50 | -5.19% | 146 |
| Feb 3, 2026 | 431.00 | 432.05 | 403.45 | 403.45 | 403.45 | -6.55% | - |
| Feb 2, 2026 | 417.05 | 431.75 | 417.05 | 431.75 | 431.75 | 2.12% | 10 |
| Jan 30, 2026 | 428.65 | 428.65 | 422.80 | 422.80 | 422.80 | 1.57% | - |
| Jan 29, 2026 | 426.75 | 426.75 | 416.25 | 416.25 | 416.25 | -2.78% | - |
| Jan 28, 2026 | 427.40 | 428.35 | 427.20 | 428.15 | 428.15 | -0.24% | - |
| Jan 27, 2026 | 434.50 | 434.50 | 429.20 | 429.20 | 429.20 | -1.22% | - |
| Jan 26, 2026 | 432.90 | 436.95 | 430.65 | 434.50 | 434.50 | -0.49% | - |
| Jan 23, 2026 | 432.60 | 437.35 | 432.00 | 436.65 | 436.65 | 3.58% | 32 |
| Jan 22, 2026 | 432.15 | 437.35 | 421.55 | 421.55 | 421.55 | -2.59% | 55 |
| Jan 21, 2026 | 428.20 | 432.75 | 428.20 | 432.75 | 432.75 | -0.92% | 60 |
| Jan 20, 2026 | 427.25 | 436.75 | 425.55 | 436.75 | 436.75 | 1.70% | - |
| Jan 19, 2026 | 426.55 | 430.75 | 426.55 | 429.45 | 429.45 | -1.24% | - |
| Jan 16, 2026 | 441.50 | 441.50 | 434.85 | 434.85 | 434.85 | -1.42% | - |
| Jan 15, 2026 | 453.05 | 470.15 | 441.10 | 441.10 | 441.10 | -1.97% | 99 |
| Jan 14, 2026 | 458.40 | 461.40 | 449.95 | 449.95 | 449.95 | -1.08% | - |
| Jan 13, 2026 | 453.95 | 457.75 | 453.20 | 454.85 | 454.85 | -0.84% | 10 |
| Jan 12, 2026 | 457.95 | 462.40 | 457.95 | 458.70 | 458.70 | -1.87% | - |
| Jan 9, 2026 | 475.75 | 475.75 | 467.45 | 467.45 | 467.45 | -0.44% | - |
| Jan 8, 2026 | 487.05 | 487.70 | 469.50 | 469.50 | 469.50 | -4.30% | - |
| Jan 7, 2026 | 490.00 | 490.60 | 488.10 | 490.60 | 490.60 | -0.22% | - |
| Jan 6, 2026 | 508.60 | 508.60 | 491.70 | 491.70 | 491.70 | -4.08% | - |
| Jan 5, 2026 | 490.80 | 512.60 | 490.80 | 512.60 | 512.60 | 4.77% | - |
| Jan 2, 2026 | 497.10 | 498.15 | 489.25 | 489.25 | 489.25 | -1.14% | 1 |
| Dec 30, 2025 | 495.10 | 495.10 | 492.95 | 494.90 | 494.90 | 0.28% | - |
| Dec 29, 2025 | 492.25 | 495.10 | 492.25 | 493.50 | 493.50 | 0.50% | - |
| Dec 23, 2025 | 493.10 | 493.10 | 489.90 | 491.05 | 491.05 | -0.30% | - |
| Dec 22, 2025 | 498.40 | 498.40 | 492.55 | 492.55 | 492.55 | -0.74% | - |