Spotify Technology S.A. (BCBA:SPOTD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 16.16
-2.30 (-12.46%)
At close: Apr 28, 2026
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.65 | 17.65 | 15.75 | 16.16 | 16.16 | -12.46% | 33,445 |
| Apr 27, 2026 | 19.35 | 19.35 | 18.25 | 18.46 | 18.46 | -4.45% | 2,258 |
| Apr 24, 2026 | 18.92 | 19.54 | 18.85 | 19.32 | 19.32 | 1.15% | 592 |
| Apr 23, 2026 | 19.54 | 19.54 | 18.50 | 19.10 | 19.10 | -0.83% | 1,008 |
| Apr 22, 2026 | 19.31 | 19.86 | 19.03 | 19.26 | 19.26 | -1.53% | 206 |
| Apr 21, 2026 | 19.80 | 20.08 | 19.55 | 19.56 | 19.56 | -2.88% | 551 |
| Apr 20, 2026 | 19.59 | 20.25 | 18.96 | 20.14 | 20.14 | 2.29% | 696 |
| Apr 17, 2026 | 19.22 | 20.21 | 19.22 | 19.69 | 19.69 | 0.25% | 691 |
| Apr 16, 2026 | 20.28 | 20.30 | 19.36 | 19.64 | 19.64 | -0.36% | 1,984 |
| Apr 15, 2026 | 20.29 | 20.29 | 18.57 | 19.71 | 19.71 | 4.78% | 2,022 |
| Apr 14, 2026 | 19.04 | 19.20 | 18.81 | 18.81 | 18.81 | 0.21% | 1,127 |
| Apr 13, 2026 | 17.92 | 18.80 | 17.92 | 18.77 | 18.77 | 4.10% | 1,390 |
| Apr 10, 2026 | 18.25 | 18.27 | 17.57 | 18.03 | 18.03 | 0.17% | 483 |
| Apr 9, 2026 | 18.13 | 18.19 | 17.82 | 18.00 | 18.00 | 0.45% | 204 |
| Apr 8, 2026 | 18.27 | 18.43 | 17.89 | 17.92 | 17.92 | - | 288 |
| Apr 7, 2026 | 17.79 | 18.08 | 17.79 | 17.92 | 17.92 | -1.48% | 726 |
| Apr 6, 2026 | 17.78 | 18.35 | 17.76 | 18.19 | 18.19 | 3.94% | 340 |
| Apr 1, 2026 | 17.45 | 18.23 | 17.29 | 17.50 | 17.50 | -2.83% | 283 |
| Mar 31, 2026 | 17.48 | 18.01 | 17.48 | 18.01 | 18.01 | 2.50% | 644 |
| Mar 30, 2026 | 17.45 | 18.00 | 17.35 | 17.57 | 17.57 | 0.40% | 295 |
| Mar 27, 2026 | 17.39 | 17.75 | 17.39 | 17.50 | 17.50 | -0.57% | 744 |
| Mar 26, 2026 | 17.73 | 17.88 | 17.53 | 17.60 | 17.60 | 0.51% | 1,104 |
| Mar 25, 2026 | 18.11 | 18.11 | 17.35 | 17.51 | 17.51 | -3.74% | 611 |
| Mar 23, 2026 | 17.67 | 18.19 | 17.67 | 18.19 | 18.19 | 3.53% | 153 |
| Mar 20, 2026 | 17.50 | 17.89 | 17.40 | 17.57 | 17.57 | -1.57% | 1,044 |
| Mar 19, 2026 | 18.80 | 19.17 | 17.80 | 17.85 | 17.85 | -6.10% | 722 |
| Mar 18, 2026 | 19.13 | 19.25 | 19.01 | 19.01 | 19.01 | -1.71% | 224 |
| Mar 17, 2026 | 19.80 | 20.00 | 19.25 | 19.34 | 19.34 | -0.36% | 1,273 |
| Mar 16, 2026 | 19.47 | 19.48 | 19.24 | 19.41 | 19.41 | 2.81% | 363 |
| Mar 13, 2026 | 19.02 | 19.12 | 18.79 | 18.88 | 18.88 | -0.32% | 217 |
| Mar 12, 2026 | 19.04 | 19.04 | 18.85 | 18.94 | 18.94 | -0.47% | 148 |
| Mar 11, 2026 | 19.53 | 19.53 | 18.90 | 19.03 | 19.03 | -3.06% | 547 |
| Mar 10, 2026 | 19.43 | 19.89 | 19.41 | 19.63 | 19.63 | -2.44% | 1,343 |
| Mar 9, 2026 | 20.89 | 20.90 | 20.03 | 20.12 | 20.12 | -2.75% | 1,593 |
| Mar 6, 2026 | 19.87 | 20.70 | 19.87 | 20.69 | 20.69 | 2.94% | 1,200 |
| Mar 5, 2026 | 19.97 | 20.24 | 19.75 | 20.10 | 20.10 | 1.77% | 2,163 |
| Mar 4, 2026 | 19.48 | 19.95 | 18.91 | 19.75 | 19.75 | 2.86% | 1,985 |
| Mar 3, 2026 | 18.30 | 19.43 | 18.22 | 19.20 | 19.20 | 3.00% | 905 |
| Mar 2, 2026 | 18.92 | 19.50 | 18.46 | 18.64 | 18.64 | -3.57% | 1,235 |
| Feb 27, 2026 | 18.32 | 19.49 | 18.30 | 19.33 | 19.33 | 5.69% | 5,825 |
| Feb 26, 2026 | 17.34 | 18.34 | 17.17 | 18.29 | 18.29 | 6.59% | 2,260 |
| Feb 25, 2026 | 17.08 | 17.27 | 16.94 | 17.16 | 17.16 | -0.17% | 340 |
| Feb 24, 2026 | 17.15 | 17.40 | 16.95 | 17.19 | 17.19 | -0.35% | 2,401 |
| Feb 23, 2026 | 17.89 | 17.90 | 17.21 | 17.25 | 17.25 | -4.85% | 2,374 |
| Feb 20, 2026 | 17.80 | 18.38 | 17.76 | 18.13 | 18.13 | 0.83% | 1,545 |
| Feb 19, 2026 | 17.59 | 18.12 | 17.59 | 17.98 | 17.98 | 1.93% | 1,127 |
| Feb 18, 2026 | 17.16 | 18.49 | 17.12 | 17.64 | 17.64 | 2.86% | 3,561 |
| Feb 13, 2026 | 16.58 | 17.39 | 16.50 | 17.15 | 17.15 | 3.63% | 1,704 |
| Feb 12, 2026 | 18.58 | 18.59 | 16.21 | 16.55 | 16.55 | -8.36% | 2,618 |
| Feb 11, 2026 | 17.89 | 18.37 | 17.68 | 18.06 | 18.06 | 2.91% | 3,792 |
| Feb 10, 2026 | 16.04 | 18.10 | 16.04 | 17.55 | 17.55 | 14.78% | 7,300 |
| Feb 9, 2026 | 15.59 | 16.19 | 15.20 | 15.29 | 15.29 | -1.86% | 2,811 |
| Feb 6, 2026 | 14.95 | 15.89 | 14.95 | 15.58 | 15.58 | 2.77% | 2,830 |
| Feb 5, 2026 | 16.20 | 16.50 | 14.94 | 15.16 | 15.16 | -6.99% | 3,872 |
| Feb 4, 2026 | 17.30 | 17.89 | 16.10 | 16.30 | 16.30 | -5.23% | 1,739 |
| Feb 3, 2026 | 19.49 | 19.49 | 17.12 | 17.20 | 17.20 | -8.41% | 2,838 |
| Feb 2, 2026 | 18.40 | 18.80 | 18.18 | 18.78 | 18.78 | 1.13% | 857 |
| Jan 30, 2026 | 19.04 | 19.04 | 18.45 | 18.57 | 18.57 | 0.49% | 1,992 |
| Jan 29, 2026 | 19.00 | 19.00 | 18.24 | 18.48 | 18.48 | -2.63% | 1,320 |
| Jan 28, 2026 | 19.16 | 19.16 | 18.76 | 18.98 | 18.98 | 0.53% | 1,802 |
| Jan 27, 2026 | 18.94 | 19.22 | 18.53 | 18.88 | 18.88 | -0.47% | 1,151 |
| Jan 26, 2026 | 20.08 | 20.08 | 18.93 | 18.97 | 18.97 | -0.94% | 988 |
| Jan 23, 2026 | 18.70 | 19.30 | 18.68 | 19.15 | 19.15 | 4.87% | 2,367 |
| Jan 22, 2026 | 18.52 | 19.00 | 18.20 | 18.26 | 18.26 | -1.30% | 2,225 |
| Jan 21, 2026 | 18.73 | 18.89 | 18.35 | 18.50 | 18.50 | -1.54% | 371 |
| Jan 20, 2026 | 18.72 | 18.97 | 18.45 | 18.79 | 18.79 | 0.37% | 1,014 |
| Jan 19, 2026 | 18.42 | 18.82 | 18.11 | 18.72 | 18.72 | 0.81% | 611 |
| Jan 16, 2026 | 18.65 | 19.26 | 18.50 | 18.57 | 18.57 | -1.90% | 1,868 |
| Jan 15, 2026 | 19.54 | 19.98 | 18.65 | 18.93 | 18.93 | -1.71% | 2,388 |
| Jan 14, 2026 | 19.64 | 19.97 | 19.01 | 19.26 | 19.26 | -1.88% | 592 |
| Jan 13, 2026 | 19.78 | 19.98 | 19.41 | 19.63 | 19.63 | -0.76% | 906 |
| Jan 12, 2026 | 19.80 | 20.50 | 19.51 | 19.78 | 19.78 | 0.10% | 870 |
| Jan 9, 2026 | 20.79 | 20.79 | 19.76 | 19.76 | 19.76 | -3.33% | 547 |
| Jan 8, 2026 | 21.15 | 21.15 | 19.95 | 20.44 | 20.44 | -2.34% | 593 |
| Jan 7, 2026 | 21.29 | 21.29 | 20.85 | 20.93 | 20.93 | -1.55% | 124 |
| Jan 6, 2026 | 21.70 | 21.70 | 21.01 | 21.26 | 21.26 | -4.79% | 1,445 |
| Jan 5, 2026 | 21.22 | 22.33 | 20.87 | 22.33 | 22.33 | 6.49% | 577 |
| Jan 2, 2026 | 21.03 | 21.78 | 20.85 | 20.97 | 20.97 | -1.41% | 98 |
| Dec 30, 2025 | 21.16 | 21.57 | 20.97 | 21.27 | 21.27 | 1.29% | 260 |
| Dec 29, 2025 | 21.49 | 21.59 | 21.00 | 21.00 | 21.00 | -3.67% | 440 |
| Dec 26, 2025 | 21.37 | 21.80 | 21.37 | 21.80 | 21.80 | 1.92% | 68 |
| Dec 23, 2025 | 21.34 | 21.53 | 21.01 | 21.39 | 21.39 | -0.56% | 280 |
| Dec 22, 2025 | 21.83 | 21.84 | 21.36 | 21.51 | 21.51 | -0.19% | 74 |
| Dec 19, 2025 | 21.26 | 21.55 | 20.89 | 21.55 | 21.55 | 3.16% | 73 |
| Dec 18, 2025 | 21.31 | 21.31 | 20.30 | 20.89 | 20.89 | -1.04% | 1,016 |
| Dec 17, 2025 | 21.54 | 21.54 | 20.72 | 21.11 | 21.11 | -0.42% | 407 |
| Dec 16, 2025 | 20.93 | 21.89 | 20.90 | 21.20 | 21.20 | 0.47% | 317 |
| Dec 15, 2025 | 22.50 | 22.50 | 20.10 | 21.10 | 21.10 | -6.84% | 571 |
| Dec 12, 2025 | 21.89 | 22.65 | 21.65 | 22.65 | 22.65 | 3.28% | 329 |
| Dec 11, 2025 | 22.25 | 22.25 | 21.92 | 21.93 | 21.93 | -0.54% | 308 |
| Dec 10, 2025 | 21.99 | 22.05 | 21.33 | 22.05 | 22.05 | 0.68% | 510 |
| Dec 9, 2025 | 21.20 | 21.91 | 20.95 | 21.90 | 21.90 | 6.00% | 187 |
| Dec 5, 2025 | 20.10 | 21.00 | 20.10 | 20.66 | 20.66 | 0.58% | 323 |
| Dec 4, 2025 | 20.36 | 20.72 | 20.11 | 20.54 | 20.54 | 0.05% | 423 |
| Dec 3, 2025 | 21.25 | 21.25 | 20.50 | 20.53 | 20.53 | -3.89% | 917 |
| Dec 2, 2025 | 21.65 | 21.65 | 20.90 | 21.36 | 21.36 | -3.78% | 207 |
| Dec 1, 2025 | 22.17 | 22.20 | 21.20 | 22.20 | 22.20 | -0.09% | 88 |
| Nov 28, 2025 | 21.90 | 22.25 | 21.90 | 22.22 | 22.22 | 3.20% | 178 |
| Nov 27, 2025 | 21.86 | 21.86 | 21.12 | 21.53 | 21.53 | -2.97% | 272 |
| Nov 26, 2025 | 21.06 | 22.49 | 20.35 | 22.19 | 22.19 | 3.35% | 368 |