Spotify Technology S.A. (VIE:SPOT)
Austria · Delayed Price · Currency is EUR 431.50
-2.00 (-0.46%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:SPOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 432.00 | 435.50 | 431.50 | 431.50 | 431.50 | -0.46% | - |
| Jun 1, 2026 | 427.50 | 441.00 | 427.50 | 433.50 | 433.50 | -1.14% | - |
| May 29, 2026 | 442.50 | 444.00 | 438.50 | 438.50 | 438.50 | -1.02% | 10 |
| May 28, 2026 | 441.00 | 443.00 | 441.00 | 443.00 | 443.00 | -1.34% | 20 |
| May 27, 2026 | 452.00 | 453.00 | 449.00 | 449.00 | 449.00 | -1.10% | - |
| May 26, 2026 | 449.50 | 454.00 | 442.00 | 454.00 | 454.00 | 0.67% | 11 |
| May 25, 2026 | 441.00 | 451.00 | 437.50 | 451.00 | 451.00 | -0.77% | 34 |
| May 22, 2026 | 424.00 | 454.50 | 421.50 | 454.50 | 454.50 | 6.57% | - |
| May 21, 2026 | 372.50 | 426.50 | 369.50 | 426.50 | 426.50 | 14.50% | - |
| May 20, 2026 | 380.50 | 381.00 | 372.50 | 372.50 | 372.50 | -2.36% | - |
| May 19, 2026 | 383.50 | 384.00 | 381.50 | 381.50 | 381.50 | -0.65% | - |
| May 18, 2026 | 373.50 | 384.00 | 371.50 | 384.00 | 384.00 | 2.67% | - |
| May 15, 2026 | 370.00 | 377.00 | 370.00 | 374.00 | 374.00 | -0.40% | - |
| May 14, 2026 | 368.50 | 375.50 | 368.00 | 375.50 | 375.50 | 1.90% | - |
| May 13, 2026 | 370.50 | 372.00 | 368.50 | 368.50 | 368.50 | -0.81% | - |
| May 12, 2026 | 356.00 | 371.50 | 356.00 | 371.50 | 371.50 | 3.19% | - |
| May 11, 2026 | 356.00 | 360.00 | 352.50 | 360.00 | 360.00 | -0.14% | - |
| May 8, 2026 | 366.50 | 366.50 | 360.50 | 360.50 | 360.50 | -1.37% | - |
| May 7, 2026 | 364.00 | 365.50 | 360.00 | 365.50 | 365.50 | 3.25% | 20 |
| May 6, 2026 | 360.50 | 360.50 | 354.00 | 354.00 | 354.00 | -2.61% | 6 |
| May 5, 2026 | 376.00 | 377.00 | 363.50 | 363.50 | 363.50 | -3.20% | 25 |
| May 4, 2026 | 378.00 | 379.00 | 374.50 | 375.50 | 375.50 | -0.53% | - |
| Apr 30, 2026 | 378.00 | 379.00 | 374.00 | 377.50 | 377.50 | -1.56% | - |
| Apr 29, 2026 | 372.00 | 383.50 | 371.50 | 383.50 | 383.50 | 3.65% | - |
| Apr 28, 2026 | 426.00 | 427.00 | 370.00 | 370.00 | 370.00 | -14.65% | 75 |
| Apr 27, 2026 | 442.50 | 442.50 | 433.50 | 433.50 | 433.50 | - | - |
| Apr 24, 2026 | 442.50 | 442.50 | 433.50 | 433.50 | 433.50 | -0.23% | - |
| Apr 23, 2026 | 443.50 | 444.00 | 434.50 | 434.50 | 434.50 | -2.58% | - |
| Apr 22, 2026 | 448.50 | 450.00 | 446.00 | 446.00 | 446.00 | -1.98% | - |
| Apr 21, 2026 | 456.00 | 460.00 | 455.00 | 455.00 | 455.00 | 0.11% | - |
| Apr 20, 2026 | 454.00 | 454.50 | 452.50 | 454.50 | 454.50 | 0.44% | 25 |
| Apr 17, 2026 | 442.00 | 452.50 | 442.00 | 452.50 | 452.50 | -0.98% | - |
| Apr 16, 2026 | 453.50 | 457.50 | 453.50 | 457.00 | 457.00 | 1.11% | - |
| Apr 15, 2026 | 434.50 | 452.00 | 434.50 | 452.00 | 452.00 | 4.75% | - |
| Apr 14, 2026 | 426.50 | 431.50 | 426.50 | 431.50 | 431.50 | 1.41% | - |
| Apr 13, 2026 | 406.00 | 425.50 | 405.50 | 425.50 | 425.50 | 5.45% | - |
| Apr 10, 2026 | 416.50 | 423.00 | 403.50 | 403.50 | 403.50 | -2.18% | - |
| Apr 9, 2026 | 416.00 | 418.00 | 412.50 | 412.50 | 412.50 | -2.14% | - |
| Apr 8, 2026 | 421.50 | 423.50 | 421.00 | 421.50 | 421.50 | 1.08% | - |
| Apr 7, 2026 | 419.00 | 421.00 | 417.00 | 417.00 | 417.00 | 0.18% | - |
| Apr 2, 2026 | 404.15 | 416.25 | 403.70 | 416.25 | 416.25 | 1.04% | - |
| Apr 1, 2026 | 422.00 | 423.95 | 411.95 | 411.95 | 411.95 | -1.60% | 5 |
| Mar 31, 2026 | 415.20 | 418.65 | 413.75 | 418.65 | 418.65 | 0.50% | - |
| Mar 30, 2026 | 408.45 | 416.55 | 408.45 | 416.55 | 416.55 | 1.02% | 3 |
| Mar 27, 2026 | 416.40 | 416.40 | 407.45 | 412.35 | 412.35 | -0.24% | - |
| Mar 26, 2026 | 410.60 | 417.50 | 407.35 | 413.35 | 413.35 | 0.16% | - |
| Mar 25, 2026 | 423.05 | 423.90 | 412.70 | 412.70 | 412.70 | -3.43% | - |
| Mar 24, 2026 | 422.40 | 427.35 | 419.70 | 427.35 | 427.35 | 0.91% | 3 |
| Mar 23, 2026 | 407.00 | 423.50 | 407.00 | 423.50 | 423.50 | 1.39% | 80 |
| Mar 20, 2026 | 419.85 | 419.85 | 414.75 | 417.70 | 417.70 | -1.43% | - |