Spotify Technology S.A. (VIE:SPOT)
Austria · Delayed Price · Currency is EUR 413.50
-14.50 (-3.39%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:SPOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 399.50 | 401.50 | 394.50 | 401.50 | 401.50 | 0.75% | - |
| Jun 17, 2026 | 405.50 | 406.00 | 398.50 | 398.50 | 398.50 | -1.12% | - |
| Jun 16, 2026 | 414.00 | 414.00 | 403.00 | 403.00 | 403.00 | -2.77% | - |
| Jun 15, 2026 | 420.50 | 420.50 | 412.00 | 414.50 | 414.50 | -0.84% | - |
| Jun 12, 2026 | 420.50 | 421.50 | 418.00 | 418.00 | 418.00 | -1.53% | - |
| Jun 11, 2026 | 434.50 | 436.00 | 424.50 | 424.50 | 424.50 | -3.41% | - |
| Jun 10, 2026 | 428.50 | 439.50 | 424.50 | 439.50 | 439.50 | 2.57% | - |
| Jun 9, 2026 | 435.00 | 435.00 | 428.50 | 428.50 | 428.50 | -2.39% | 17 |
| Jun 8, 2026 | 433.00 | 439.00 | 429.50 | 439.00 | 439.00 | 3.17% | - |
| Jun 5, 2026 | 423.00 | 430.50 | 423.00 | 425.50 | 425.50 | -0.58% | - |
| Jun 4, 2026 | 419.00 | 428.00 | 419.00 | 428.00 | 428.00 | 1.90% | - |
| Jun 3, 2026 | 428.50 | 432.00 | 420.00 | 420.00 | 420.00 | -2.67% | - |
| 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% | - |