Spotify Technology S.A. (VIE:SPOT)
Austria · Delayed Price · Currency is EUR 497.50
+8.50 (1.74%)
At close: Oct 29, 2026
VIE:SPOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 484.50 | 498.00 | 484.50 | 497.50 | 497.50 | 1.74% | 47 |
| Oct 28, 2026 | 494.00 | 498.50 | 489.00 | 489.00 | 489.00 | -1.61% | - |
| Oct 27, 2026 | 511.00 | 517.00 | 497.00 | 497.00 | 497.00 | -3.87% | 20 |
| Oct 23, 2026 | 515.00 | 522.00 | 515.00 | 517.00 | 517.00 | 1.57% | 25 |
| Oct 22, 2026 | 465.50 | 516.00 | 462.50 | 509.00 | 509.00 | 8.30% | 48 |
| Oct 21, 2026 | 466.00 | 470.00 | 460.00 | 470.00 | 470.00 | -0.84% | 24 |
| Oct 20, 2026 | 463.00 | 474.00 | 461.00 | 474.00 | 474.00 | 2.16% | 25 |
| Oct 19, 2026 | 473.00 | 473.00 | 464.00 | 464.00 | 464.00 | -1.59% | - |
| Oct 16, 2026 | 474.50 | 476.50 | 470.50 | 471.50 | 471.50 | -0.11% | 1 |
| Oct 15, 2026 | 463.50 | 472.00 | 461.50 | 472.00 | 472.00 | 1.29% | 24 |
| Oct 14, 2026 | 471.00 | 479.00 | 466.00 | 466.00 | 466.00 | -2.61% | 25 |
| Oct 13, 2026 | 475.00 | 478.50 | 473.00 | 478.50 | 478.50 | 0.84% | 24 |
| Oct 12, 2026 | 473.50 | 475.50 | 473.00 | 474.50 | 474.50 | 0.74% | 1 |
| Oct 9, 2026 | 470.00 | 474.50 | 469.50 | 471.00 | 471.00 | 2.28% | 48 |
| Oct 8, 2026 | 458.50 | 462.50 | 457.50 | 460.50 | 460.50 | 2.33% | 24 |
| Oct 7, 2026 | 436.00 | 450.00 | 434.50 | 450.00 | 450.00 | 3.45% | 3 |
| Oct 6, 2026 | 432.50 | 435.00 | 426.50 | 435.00 | 435.00 | 0.93% | 4 |
| Oct 5, 2026 | 421.50 | 431.00 | 421.50 | 431.00 | 431.00 | 1.53% | - |
| Oct 2, 2026 | 436.50 | 440.50 | 424.50 | 424.50 | 424.50 | -1.96% | 25 |
| Oct 1, 2026 | 433.50 | 433.50 | 432.00 | 433.00 | 433.00 | -0.57% | 24 |
| Sep 30, 2026 | 435.00 | 435.50 | 434.50 | 435.50 | 435.50 | 0.35% | - |
| Sep 29, 2026 | 439.00 | 440.50 | 434.00 | 434.00 | 434.00 | -1.81% | - |
| Sep 28, 2026 | 449.50 | 449.50 | 442.00 | 442.00 | 442.00 | -2.00% | 25 |
| Sep 25, 2026 | 448.00 | 451.00 | 447.50 | 451.00 | 451.00 | 0.56% | - |
| Sep 24, 2026 | 446.00 | 448.50 | 446.00 | 448.50 | 448.50 | 2.28% | - |
| Sep 23, 2026 | 440.00 | 441.00 | 438.50 | 438.50 | 438.50 | -2.01% | - |
| Sep 22, 2026 | 452.00 | 453.50 | 447.50 | 447.50 | 447.50 | -0.22% | - |
| Sep 21, 2026 | 445.00 | 448.50 | 445.00 | 448.50 | 448.50 | -1.75% | - |
| Sep 18, 2026 | 462.50 | 463.00 | 456.50 | 456.50 | 456.50 | -2.25% | 2 |
| Sep 17, 2026 | 483.00 | 483.00 | 467.00 | 467.00 | 467.00 | -2.71% | - |
| Sep 16, 2026 | 484.00 | 486.00 | 480.00 | 480.00 | 480.00 | -0.52% | 2 |
| Sep 15, 2026 | 480.00 | 482.50 | 477.50 | 482.50 | 482.50 | 1.37% | 2 |
| Sep 14, 2026 | 454.50 | 476.00 | 454.50 | 476.00 | 476.00 | 4.62% | - |
| Sep 11, 2026 | 453.50 | 457.50 | 452.50 | 455.00 | 455.00 | - | - |
| Sep 10, 2026 | 450.00 | 455.00 | 445.00 | 455.00 | 455.00 | -0.55% | - |
| Sep 9, 2026 | 454.50 | 457.50 | 454.00 | 457.50 | 457.50 | 0.33% | - |
| Sep 8, 2026 | 464.50 | 468.00 | 456.00 | 456.00 | 456.00 | -2.67% | - |
| Sep 7, 2026 | 469.00 | 469.00 | 467.50 | 468.50 | 468.50 | -2.90% | - |
| Sep 4, 2026 | 482.00 | 484.50 | 482.00 | 482.50 | 482.50 | -1.03% | - |
| Sep 3, 2026 | 480.50 | 495.00 | 480.50 | 487.50 | 487.50 | 0.93% | 8 |
| Sep 2, 2026 | 468.50 | 483.00 | 467.50 | 483.00 | 483.00 | 2.77% | - |
| Sep 1, 2026 | 467.00 | 470.00 | 466.50 | 470.00 | 470.00 | 0.97% | - |
| Aug 31, 2026 | 471.50 | 477.00 | 465.50 | 465.50 | 465.50 | -2.00% | 2 |
| Aug 28, 2026 | 453.50 | 475.00 | 453.00 | 475.00 | 475.00 | 4.74% | - |
| 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% | - |