Spotify Technology S.A. (BIT:1SPOT)
Italy
· Delayed Price · Currency is EUR 486.55
+11.70 (2.46%)
At close: Dec 5, 2025
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 483.55 | 483.55 | 483.55 | 486.55 | 486.55 | 2.46% | 3 |
| Dec 4, 2025 | 481.20 | 481.20 | 473.45 | 474.85 | 474.85 | -1.86% | 84 |
| Dec 3, 2025 | 495.90 | 495.90 | 483.85 | 483.85 | 483.85 | -2.49% | 30 |
| Dec 2, 2025 | 501.50 | 501.50 | 497.10 | 496.20 | 496.20 | -1.35% | 57 |
| Dec 1, 2025 | 511.90 | 511.90 | 504.70 | 503.00 | 503.00 | -2.69% | 32 |
| Nov 28, 2025 | 515.90 | 515.90 | 515.90 | 516.90 | 516.90 | 0.47% | 3 |
| Nov 27, 2025 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | 0.49% | - |
| Nov 26, 2025 | 511.60 | 518.00 | 506.20 | 512.00 | 512.00 | -0.04% | 32 |
| Nov 25, 2025 | 514.00 | 529.40 | 505.50 | 512.20 | 512.20 | 2.75% | 52 |
| Nov 24, 2025 | 511.50 | 511.50 | 504.50 | 498.50 | 498.50 | -2.71% | 29 |
| Nov 21, 2025 | 510.50 | 510.50 | 510.50 | 512.40 | 512.40 | -1.63% | 10 |
| Nov 20, 2025 | 544.80 | 544.80 | 522.90 | 520.90 | 520.90 | -4.26% | 18 |
| Nov 19, 2025 | 546.30 | 546.30 | 546.30 | 544.10 | 544.10 | -0.48% | 17 |
| Nov 18, 2025 | 539.40 | 539.40 | 539.40 | 546.70 | 546.70 | -0.46% | 6 |
| Nov 17, 2025 | 549.00 | 550.70 | 546.10 | 549.20 | 549.20 | -1.08% | 17 |
| Nov 14, 2025 | 555.10 | 555.10 | 549.00 | 555.20 | 555.20 | -0.91% | 30 |
| Nov 13, 2025 | 556.70 | 561.20 | 556.70 | 560.30 | 560.30 | 1.56% | 4 |
| Nov 12, 2025 | 555.80 | 555.80 | 551.10 | 551.70 | 551.70 | 1.98% | 9 |
| Nov 11, 2025 | 534.90 | 535.40 | 534.90 | 541.00 | 541.00 | 1.22% | 16 |
| Nov 10, 2025 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | 0.64% | - |
| Nov 7, 2025 | 531.40 | 533.00 | 531.40 | 531.10 | 531.10 | -1.65% | 15 |
| Nov 6, 2025 | 539.30 | 542.40 | 535.20 | 540.00 | 540.00 | -3.66% | 36 |
| Nov 5, 2025 | 544.00 | 564.00 | 544.00 | 560.50 | 560.50 | 2.34% | 31 |
| Nov 4, 2025 | 548.40 | 589.00 | 528.80 | 547.70 | 547.70 | -1.93% | 103 |
| Nov 3, 2025 | 570.00 | 570.00 | 560.20 | 558.50 | 558.50 | -3.19% | 12 |
| Oct 31, 2025 | 576.00 | 576.00 | 569.80 | 576.90 | 576.90 | -0.33% | 17 |
| Oct 30, 2025 | 578.30 | 578.30 | 568.80 | 578.80 | 578.80 | 0.49% | 64 |
| Oct 29, 2025 | 562.80 | 573.20 | 562.80 | 576.00 | 576.00 | 0.54% | 27 |
| Oct 28, 2025 | 563.10 | 574.50 | 563.10 | 572.90 | 572.90 | 1.96% | 114 |
| Oct 27, 2025 | 560.00 | 565.40 | 557.40 | 561.90 | 561.90 | -2.48% | 7 |
| Oct 24, 2025 | 583.90 | 583.90 | 583.90 | 576.20 | 576.20 | -0.64% | 5 |
| Oct 23, 2025 | 582.00 | 597.30 | 580.80 | 579.90 | 579.90 | 0.83% | 40 |
| Oct 22, 2025 | 589.40 | 589.40 | 589.40 | 575.10 | 575.10 | -2.72% | 3 |
| Oct 21, 2025 | 591.20 | 591.20 | 591.20 | 591.20 | 591.20 | 1.49% | - |
| Oct 20, 2025 | 580.80 | 584.10 | 577.80 | 582.50 | 582.50 | 1.68% | 45 |
| Oct 17, 2025 | 557.50 | 575.90 | 553.60 | 572.90 | 572.90 | -0.28% | 72 |
| Oct 16, 2025 | 575.80 | 575.80 | 575.80 | 574.50 | 574.50 | -2.01% | 5 |
| Oct 15, 2025 | 584.60 | 584.60 | 584.60 | 586.30 | 586.30 | -1.96% | 2 |
| Oct 14, 2025 | 589.30 | 598.50 | 589.30 | 598.00 | 598.00 | 0.23% | 19 |
| Oct 13, 2025 | 596.60 | 596.60 | 596.60 | 596.60 | 596.60 | 2.95% | - |
| Oct 10, 2025 | 579.00 | 585.60 | 579.00 | 579.50 | 579.50 | -0.97% | 19 |
| Oct 9, 2025 | 576.30 | 578.10 | 576.30 | 585.20 | 585.20 | -0.59% | 37 |
| Oct 8, 2025 | 597.00 | 597.00 | 587.80 | 588.70 | 588.70 | 1.54% | 25 |
| Oct 7, 2025 | 589.20 | 589.20 | 579.60 | 579.80 | 579.80 | -1.98% | 58 |
| Oct 6, 2025 | 590.70 | 593.50 | 576.10 | 591.50 | 591.50 | 0.96% | 36 |
| Oct 3, 2025 | 606.00 | 606.00 | 584.20 | 585.90 | 585.90 | -2.96% | 214 |
| Oct 2, 2025 | 594.00 | 598.60 | 594.00 | 603.80 | 603.80 | -0.79% | 21 |
| Oct 1, 2025 | 592.90 | 612.20 | 588.50 | 608.60 | 608.60 | 2.93% | 113 |
| Sep 30, 2025 | 593.20 | 593.20 | 587.00 | 591.30 | 591.30 | -4.55% | 41 |
| Sep 29, 2025 | 618.50 | 629.20 | 612.90 | 619.50 | 619.50 | 2.40% | 135 |
| Sep 26, 2025 | 606.10 | 607.00 | 606.10 | 605.00 | 605.00 | -0.66% | 22 |
| Sep 25, 2025 | 604.00 | 604.00 | 600.00 | 609.00 | 609.00 | 1.79% | 6 |
| Sep 24, 2025 | 609.40 | 609.40 | 598.30 | 598.30 | 598.30 | -3.53% | 14 |
| Sep 23, 2025 | 626.30 | 626.30 | 617.50 | 620.20 | 620.20 | -0.10% | 17 |
| Sep 22, 2025 | 625.80 | 626.50 | 618.20 | 620.80 | 620.80 | -0.45% | 61 |
| Sep 19, 2025 | 620.50 | 628.30 | 620.50 | 623.60 | 623.60 | 0.21% | 26 |
| Sep 18, 2025 | 597.90 | 631.10 | 597.90 | 622.30 | 622.30 | 6.45% | 95 |
| Sep 17, 2025 | 584.60 | 584.60 | 584.60 | 584.60 | 584.60 | -1.12% | - |
| Sep 16, 2025 | 598.80 | 599.70 | 591.10 | 591.20 | 591.20 | -1.00% | 138 |
| Sep 15, 2025 | 588.90 | 594.00 | 588.90 | 597.20 | 597.20 | 1.53% | 29 |
| Sep 12, 2025 | 585.50 | 592.40 | 585.50 | 588.20 | 588.20 | 0.65% | 6 |
| Sep 11, 2025 | 589.00 | 589.00 | 581.70 | 584.40 | 584.40 | -2.89% | 27 |
| Sep 10, 2025 | 614.00 | 614.00 | 602.00 | 601.80 | 601.80 | -1.08% | 6 |
| Sep 9, 2025 | 612.50 | 616.20 | 609.50 | 608.40 | 608.40 | 0.31% | 30 |
| Sep 8, 2025 | 606.40 | 606.40 | 603.80 | 606.50 | 606.50 | 1.74% | 270 |
| Sep 5, 2025 | 605.00 | 606.40 | 594.90 | 596.10 | 596.10 | -0.63% | 56 |
| Sep 4, 2025 | 599.90 | 599.90 | 599.90 | 599.90 | 599.90 | 0.12% | - |
| Sep 3, 2025 | 594.20 | 594.20 | 594.20 | 599.20 | 599.20 | 1.66% | 12 |
| Sep 2, 2025 | 581.40 | 582.00 | 573.00 | 589.40 | 589.40 | 0.99% | 57 |
| Sep 1, 2025 | 580.40 | 580.40 | 580.40 | 583.60 | 583.60 | 1.02% | 1 |
| Aug 29, 2025 | 585.90 | 590.00 | 577.30 | 577.70 | 577.70 | -1.92% | 46 |
| Aug 28, 2025 | 592.40 | 595.00 | 590.00 | 589.00 | 589.00 | -1.49% | 26 |
| Aug 27, 2025 | 597.20 | 603.00 | 597.20 | 597.90 | 597.90 | 0.29% | 11 |
| Aug 26, 2025 | 601.20 | 601.20 | 588.00 | 596.20 | 596.20 | -0.93% | 55 |
| Aug 25, 2025 | 596.60 | 610.10 | 596.60 | 601.80 | 601.80 | 0.99% | 168 |
| Aug 22, 2025 | 593.20 | 597.90 | 592.80 | 595.90 | 595.90 | 0.40% | 67 |
| Aug 21, 2025 | 602.20 | 602.20 | 600.20 | 593.50 | 593.50 | -1.22% | 47 |
| Aug 20, 2025 | 618.50 | 618.50 | 593.80 | 600.80 | 600.80 | -3.89% | 55 |
| Aug 19, 2025 | 606.10 | 624.00 | 606.10 | 625.10 | 625.10 | -0.51% | 20 |
| Aug 18, 2025 | 609.80 | 632.80 | 605.50 | 628.30 | 628.30 | 4.54% | 162 |
| Aug 14, 2025 | 595.50 | 595.50 | 591.70 | 601.00 | 601.00 | 1.92% | 9 |
| Aug 13, 2025 | 590.80 | 590.80 | 583.50 | 589.70 | 589.70 | 0.56% | 21 |
| Aug 12, 2025 | 596.80 | 596.80 | 585.10 | 586.40 | 586.40 | -2.05% | 22 |
| Aug 11, 2025 | 605.70 | 607.00 | 586.70 | 598.70 | 598.70 | -0.75% | 211 |
| Aug 8, 2025 | 592.10 | 611.20 | 592.10 | 603.20 | 603.20 | 2.29% | 40 |
| Aug 7, 2025 | 574.90 | 581.00 | 574.90 | 589.70 | 589.70 | 5.38% | 376 |
| Aug 6, 2025 | 563.00 | 563.00 | 559.30 | 559.60 | 559.60 | 0.83% | 16 |
| Aug 5, 2025 | 574.10 | 577.70 | 553.50 | 555.00 | 555.00 | -4.00% | 65 |
| Aug 4, 2025 | 545.00 | 581.70 | 545.00 | 578.10 | 578.10 | 5.03% | 39 |
| Aug 1, 2025 | 545.90 | 550.10 | 541.30 | 550.40 | 550.40 | -0.34% | 38 |
| Jul 31, 2025 | 570.70 | 570.70 | 560.00 | 552.30 | 552.30 | -0.75% | 49 |
| Jul 30, 2025 | 539.50 | 558.20 | 538.70 | 556.50 | 556.50 | 2.22% | 224 |
| Jul 29, 2025 | 606.70 | 606.70 | 545.00 | 544.40 | 544.40 | -9.31% | 766 |
| Jul 28, 2025 | 597.60 | 600.40 | 597.20 | 600.30 | 600.30 | 0.52% | 35 |
| Jul 25, 2025 | 603.20 | 603.20 | 582.30 | 597.20 | 597.20 | 3.25% | 25 |
| Jul 24, 2025 | 583.60 | 583.60 | 583.60 | 578.40 | 578.40 | 1.33% | 1 |
| Jul 23, 2025 | 579.90 | 583.10 | 569.20 | 570.80 | 570.80 | -3.74% | 61 |
| Jul 22, 2025 | 595.80 | 595.80 | 595.80 | 593.00 | 593.00 | -1.61% | 8 |
| Jul 21, 2025 | 596.50 | 602.60 | 579.20 | 602.70 | 602.70 | 0.99% | 72 |
| Jul 18, 2025 | 620.20 | 620.20 | 598.30 | 596.80 | 596.80 | -2.67% | 33 |