Spotify Technology S.A. (VIE:SPOT)
Austria · Delayed Price · Currency is EUR 453.00
-0.50 (-0.11%)
At close: Aug 28, 2026
VIE:SPOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 471.00 | 471.00 | 453.50 | 453.50 | 453.50 | -2.99% | - |
| Aug 26, 2026 | 475.00 | 475.00 | 467.50 | 467.50 | 467.50 | -0.85% | 28 |
| Aug 25, 2026 | 461.50 | 471.50 | 457.00 | 471.50 | 471.50 | 2.72% | - |
| Aug 24, 2026 | 457.00 | 459.50 | 457.00 | 459.00 | 459.00 | -0.54% | - |
| Aug 21, 2026 | 458.50 | 461.50 | 457.00 | 461.50 | 461.50 | 0.11% | - |
| Aug 20, 2026 | 459.00 | 463.00 | 455.50 | 461.00 | 461.00 | -0.11% | - |
| Aug 19, 2026 | 446.50 | 461.50 | 444.50 | 461.50 | 461.50 | 6.46% | - |
| Aug 18, 2026 | 427.00 | 433.50 | 427.00 | 433.50 | 433.50 | -0.34% | 3 |
| Aug 17, 2026 | 442.50 | 443.50 | 435.00 | 435.00 | 435.00 | -2.14% | 8 |
| Aug 14, 2026 | 433.00 | 444.50 | 432.00 | 444.50 | 444.50 | 3.86% | - |
| Aug 13, 2026 | 424.50 | 428.00 | 417.50 | 428.00 | 428.00 | 0.82% | 2 |
| Aug 12, 2026 | 435.50 | 435.50 | 424.50 | 424.50 | 424.50 | -2.97% | - |
| Aug 11, 2026 | 443.00 | 448.50 | 437.50 | 437.50 | 437.50 | -1.13% | 1 |
| Aug 10, 2026 | 424.00 | 442.50 | 422.50 | 442.50 | 442.50 | 4.12% | - |
| Aug 7, 2026 | 414.00 | 425.00 | 413.50 | 425.00 | 425.00 | 2.78% | - |
| Aug 6, 2026 | 421.00 | 421.00 | 409.50 | 413.50 | 413.50 | -3.05% | 37 |
| Aug 5, 2026 | 416.00 | 426.50 | 416.00 | 426.50 | 426.50 | - | 25 |
| Aug 4, 2026 | 425.50 | 433.00 | 422.00 | 426.50 | 426.50 | -2.07% | 129 |
| Aug 3, 2026 | 435.00 | 441.00 | 434.50 | 435.50 | 435.50 | -1.58% | 65 |
| Jul 31, 2026 | 452.00 | 452.00 | 441.50 | 442.50 | 442.50 | -1.34% | - |
| Jul 30, 2026 | 457.50 | 457.50 | 443.50 | 448.50 | 448.50 | -0.44% | 10 |
| Jul 29, 2026 | 447.50 | 450.50 | 441.50 | 450.50 | 450.50 | 0.33% | - |
| Jul 28, 2026 | 435.50 | 449.00 | 435.50 | 449.00 | 449.00 | 3.22% | - |
| Jul 27, 2026 | 422.50 | 435.00 | 422.50 | 435.00 | 435.00 | 1.75% | 23 |
| Jul 24, 2026 | 411.00 | 427.50 | 411.00 | 427.50 | 427.50 | 4.52% | - |
| Jul 23, 2026 | 417.00 | 418.50 | 409.00 | 409.00 | 409.00 | -2.73% | - |
| Jul 22, 2026 | 432.50 | 434.50 | 420.50 | 420.50 | 420.50 | -3.22% | - |
| Jul 21, 2026 | 430.00 | 435.00 | 426.50 | 434.50 | 434.50 | 1.52% | 25 |
| Jul 20, 2026 | 417.00 | 428.00 | 416.00 | 428.00 | 428.00 | 4.26% | 45 |
| Jul 17, 2026 | 406.50 | 410.50 | 400.50 | 410.50 | 410.50 | -0.73% | 15 |
| Jul 16, 2026 | 425.50 | 428.00 | 413.50 | 413.50 | 413.50 | -3.39% | - |
| Jul 15, 2026 | 420.50 | 428.00 | 420.50 | 428.00 | 428.00 | 1.42% | 40 |
| Jul 14, 2026 | 422.50 | 422.50 | 413.50 | 422.00 | 422.00 | -0.12% | 28 |
| Jul 13, 2026 | 421.00 | 427.50 | 421.00 | 422.50 | 422.50 | 0.24% | - |
| Jul 10, 2026 | 423.00 | 427.50 | 421.00 | 421.50 | 421.50 | - | 70 |
| Jul 9, 2026 | 427.00 | 427.00 | 410.00 | 421.50 | 421.50 | -1.52% | 5 |
| Jul 8, 2026 | 432.00 | 432.00 | 424.50 | 428.00 | 428.00 | -0.23% | 165 |
| Jul 7, 2026 | 424.50 | 435.50 | 424.50 | 429.00 | 429.00 | 1.66% | 50 |
| Jul 6, 2026 | 426.00 | 426.00 | 416.50 | 422.00 | 422.00 | -1.29% | 8 |
| Jul 3, 2026 | 427.00 | 427.50 | 423.50 | 427.50 | 427.50 | 1.91% | - |
| Jul 2, 2026 | 413.50 | 419.50 | 410.00 | 419.50 | 419.50 | 0.24% | - |
| Jul 1, 2026 | 402.00 | 418.50 | 402.00 | 418.50 | 418.50 | 4.10% | - |
| Jun 30, 2026 | 407.00 | 407.00 | 398.50 | 402.00 | 402.00 | -1.95% | - |
| Jun 29, 2026 | 407.00 | 410.00 | 405.00 | 410.00 | 410.00 | 0.61% | - |
| Jun 26, 2026 | 388.00 | 407.50 | 387.00 | 407.50 | 407.50 | 4.22% | 27 |
| Jun 25, 2026 | 400.00 | 400.00 | 391.00 | 391.00 | 391.00 | -2.74% | - |
| Jun 24, 2026 | 403.50 | 403.50 | 401.00 | 402.00 | 402.00 | -1.23% | - |
| Jun 23, 2026 | 401.00 | 407.00 | 401.00 | 407.00 | 407.00 | 2.13% | - |
| Jun 22, 2026 | 406.50 | 407.00 | 398.50 | 398.50 | 398.50 | -2.33% | - |
| Jun 19, 2026 | 407.50 | 409.00 | 403.00 | 408.00 | 408.00 | 1.62% | - |