Spotify Technology S.A. (BIT:1SPOT)
Italy
· Delayed Price · Currency is EUR 475.00
+2.85 (0.60%)
Last updated: Mar 6, 2026, 12:12 PM CET
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 462.90 | 467.90 | 461.85 | 472.15 | 472.15 | 2.11% | 25 |
| Mar 4, 2026 | 446.40 | 463.95 | 430.65 | 462.40 | 462.40 | 4.18% | 83 |
| Mar 3, 2026 | 427.75 | 432.90 | 422.95 | 443.85 | 443.85 | 3.61% | 25 |
| Mar 2, 2026 | 428.10 | 436.15 | 417.85 | 428.40 | 428.40 | 0.40% | 195 |
| Feb 27, 2026 | 420.80 | 426.20 | 412.60 | 426.70 | 426.70 | 3.33% | 26 |
| Feb 26, 2026 | 389.00 | 415.95 | 389.00 | 412.95 | 412.95 | 3.98% | 67 |
| Feb 25, 2026 | 397.55 | 397.55 | 392.80 | 397.15 | 397.15 | 0.37% | 42 |
| Feb 24, 2026 | 399.45 | 399.45 | 394.00 | 395.70 | 395.70 | -1.47% | 35 |
| Feb 23, 2026 | 418.90 | 418.90 | 398.40 | 401.60 | 401.60 | -4.21% | 10 |
| Feb 20, 2026 | 419.25 | 419.25 | 419.25 | 419.25 | 419.25 | 1.05% | - |
| Feb 19, 2026 | 408.70 | 416.10 | 408.00 | 414.90 | 414.90 | 2.81% | 34 |
| Feb 18, 2026 | 395.00 | 403.25 | 393.15 | 403.55 | 403.55 | 1.60% | 32 |
| Feb 17, 2026 | 389.00 | 393.15 | 389.00 | 397.20 | 397.20 | 3.21% | 23 |
| Feb 16, 2026 | 378.25 | 386.55 | 378.25 | 384.85 | 384.85 | 1.87% | 32 |
| Feb 13, 2026 | 378.55 | 385.30 | 375.50 | 377.80 | 377.80 | 1.31% | 48 |
| Feb 12, 2026 | 415.65 | 415.65 | 370.00 | 372.90 | 372.90 | -8.89% | 135 |
| Feb 11, 2026 | 402.00 | 412.15 | 397.50 | 409.30 | 409.30 | 1.51% | 43 |
| Feb 10, 2026 | 357.45 | 412.95 | 356.10 | 403.20 | 403.20 | 15.20% | 255 |
| Feb 9, 2026 | 358.10 | 359.05 | 353.25 | 350.00 | 350.00 | -1.35% | 27 |
| Feb 6, 2026 | 354.10 | 356.90 | 351.55 | 354.80 | 354.80 | -0.71% | 91 |
| Feb 5, 2026 | 380.00 | 380.00 | 356.80 | 357.35 | 357.35 | -7.16% | 156 |
| Feb 4, 2026 | 400.45 | 402.40 | 386.75 | 384.90 | 384.90 | -4.96% | 43 |
| Feb 3, 2026 | 429.80 | 433.90 | 406.00 | 405.00 | 405.00 | -6.09% | 21 |
| Feb 2, 2026 | 418.75 | 418.75 | 417.95 | 431.25 | 431.25 | 2.02% | 5 |
| Jan 30, 2026 | 429.60 | 429.60 | 426.50 | 422.70 | 422.70 | 1.32% | 15 |
| Jan 29, 2026 | 425.30 | 425.50 | 417.55 | 417.20 | 417.20 | -2.56% | 78 |
| Jan 28, 2026 | 429.55 | 429.55 | 429.55 | 428.15 | 428.15 | -0.08% | 1 |
| Jan 27, 2026 | 427.65 | 429.00 | 427.65 | 428.50 | 428.50 | -1.43% | 4 |
| Jan 26, 2026 | 432.30 | 435.90 | 430.20 | 434.70 | 434.70 | -0.26% | 37 |
| Jan 23, 2026 | 430.25 | 435.65 | 430.25 | 435.85 | 435.85 | 3.32% | 21 |
| Jan 22, 2026 | 434.65 | 436.90 | 423.60 | 421.85 | 421.85 | -2.55% | 41 |
| Jan 21, 2026 | 433.70 | 435.80 | 430.70 | 432.90 | 432.90 | -0.79% | 59 |
| Jan 20, 2026 | 425.05 | 437.40 | 425.05 | 436.35 | 436.35 | 1.21% | 28 |
| Jan 19, 2026 | 430.55 | 430.95 | 430.55 | 431.15 | 431.15 | -0.78% | 18 |
| Jan 16, 2026 | 442.35 | 442.80 | 435.00 | 434.55 | 434.55 | -1.69% | 166 |
| Jan 15, 2026 | 453.00 | 453.00 | 441.15 | 442.00 | 442.00 | -1.85% | 18 |
| Jan 14, 2026 | 454.45 | 459.20 | 453.00 | 450.35 | 450.35 | -1.36% | 82 |
| Jan 13, 2026 | 468.65 | 468.65 | 452.45 | 456.55 | 456.55 | -0.53% | 222 |
| Jan 12, 2026 | 458.15 | 460.00 | 457.20 | 459.00 | 459.00 | -2.01% | 23 |
| Jan 9, 2026 | 478.90 | 478.90 | 468.70 | 468.40 | 468.40 | -0.23% | 123 |
| Jan 8, 2026 | 490.00 | 490.00 | 470.65 | 469.50 | 469.50 | -4.31% | 20 |
| Jan 7, 2026 | 493.65 | 493.65 | 486.50 | 490.65 | 490.65 | -0.52% | 52 |
| Jan 6, 2026 | 509.00 | 509.00 | 494.35 | 493.20 | 493.20 | -3.82% | 4 |
| Jan 5, 2026 | 491.30 | 509.30 | 491.30 | 512.80 | 512.80 | 4.82% | 34 |
| Jan 2, 2026 | 494.75 | 497.20 | 488.50 | 489.20 | 489.20 | -0.76% | 11 |
| Dec 30, 2025 | 492.95 | 492.95 | 492.95 | 492.95 | 492.95 | -0.06% | - |
| Dec 29, 2025 | 492.65 | 493.60 | 492.65 | 493.25 | 493.25 | 0.24% | 38 |
| Dec 23, 2025 | 488.55 | 492.50 | 488.55 | 492.05 | 492.05 | -0.44% | 3 |
| Dec 22, 2025 | 498.40 | 498.40 | 498.40 | 494.20 | 494.20 | -0.38% | 1 |
| Dec 19, 2025 | 484.80 | 497.55 | 484.80 | 496.10 | 496.10 | 2.58% | 25 |
| Dec 18, 2025 | 486.90 | 486.90 | 486.90 | 483.60 | 483.60 | -0.60% | 2 |
| Dec 17, 2025 | 502.70 | 502.70 | 486.60 | 486.50 | 486.50 | - | 10 |
| Dec 16, 2025 | 482.15 | 489.00 | 482.15 | 486.50 | 486.50 | -1.49% | 33 |
| Dec 15, 2025 | 514.50 | 514.50 | 494.30 | 493.85 | 493.85 | -3.56% | 40 |
| Dec 12, 2025 | 513.50 | 513.50 | 513.50 | 512.10 | 512.10 | - | 3 |
| Dec 11, 2025 | 519.90 | 520.00 | 515.70 | 512.10 | 512.10 | -0.58% | 10 |
| Dec 10, 2025 | 508.50 | 508.50 | 504.30 | 515.10 | 515.10 | 2.14% | 5 |
| Dec 9, 2025 | 486.75 | 506.20 | 486.75 | 504.30 | 504.30 | 5.71% | 23 |
| Dec 8, 2025 | 488.20 | 488.20 | 476.20 | 477.05 | 477.05 | -1.95% | 3 |
| 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 |