Spotify Technology S.A. (VIE:SPOT)
Austria · Delayed Price · Currency is EUR 435.50
+2.00 (0.46%)
Last updated: Apr 27, 2026, 3:30 PM CET
VIE:SPOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 442.50 | 442.50 | 441.50 | 441.50 | - | 1.85% | - |
| 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% | - |
| Mar 19, 2026 | 450.65 | 450.65 | 423.75 | 423.75 | 423.75 | -5.69% | - |
| Mar 18, 2026 | 456.50 | 460.30 | 449.30 | 449.30 | 449.30 | -2.22% | - |
| Mar 17, 2026 | 455.15 | 461.60 | 453.05 | 459.50 | 459.50 | 0.86% | 52 |
| Mar 16, 2026 | 451.80 | 456.60 | 450.50 | 455.60 | 455.60 | 1.31% | 8 |
| Mar 13, 2026 | 443.65 | 451.65 | 442.00 | 449.70 | 449.70 | 0.68% | - |
| Mar 12, 2026 | 442.70 | 453.40 | 442.70 | 446.65 | 446.65 | -0.26% | 9 |
| Mar 11, 2026 | 462.50 | 462.50 | 447.80 | 447.80 | 447.80 | -3.50% | - |
| Mar 10, 2026 | 470.40 | 470.95 | 455.35 | 464.05 | 464.05 | -2.25% | - |
| Mar 9, 2026 | 481.00 | 484.30 | 473.15 | 474.75 | 474.75 | -0.75% | 179 |
| 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 |