Spotify Technology S.A. (BVMF:S1PO34)
Brazil
· Delayed Price · Currency is BRL 739.06
+2.76 (0.37%)
Last updated: Dec 4, 2025, 3:05 PM GMT-3
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 746.00 | 770.33 | 743.00 | 768.48 | 768.48 | 4.06% | 243 |
| Dec 4, 2025 | 738.89 | 739.06 | 730.00 | 738.50 | 738.50 | 0.30% | 200 |
| Dec 3, 2025 | 769.22 | 769.22 | 736.30 | 736.30 | 736.30 | -4.28% | 643 |
| Dec 2, 2025 | 777.00 | 777.00 | 769.24 | 769.24 | 769.24 | -0.95% | 43 |
| Dec 1, 2025 | 793.43 | 793.43 | 773.91 | 776.58 | 776.58 | -2.60% | 306 |
| Nov 28, 2025 | 801.20 | 801.20 | 788.53 | 797.31 | 797.31 | -1.31% | 663 |
| Nov 27, 2025 | 766.00 | 826.95 | 766.00 | 807.90 | 807.90 | 1.28% | 966 |
| Nov 26, 2025 | 803.05 | 803.05 | 797.01 | 797.68 | 797.68 | 2.01% | 179 |
| Nov 25, 2025 | 805.25 | 810.56 | 780.00 | 782.00 | 782.00 | 0.11% | 100 |
| Nov 24, 2025 | 791.67 | 793.26 | 768.70 | 781.13 | 781.13 | -0.60% | 641 |
| Nov 21, 2025 | 800.00 | 800.65 | 785.82 | 785.82 | 785.82 | -4.86% | 399 |
| Nov 19, 2025 | 847.25 | 847.25 | 825.95 | 826.00 | 826.00 | -3.05% | 68 |
| Nov 18, 2025 | 842.09 | 852.17 | 842.09 | 852.00 | 852.00 | 0.52% | 33 |
| Nov 17, 2025 | 824.35 | 854.48 | 824.35 | 847.56 | 847.56 | 0.76% | 117 |
| Nov 14, 2025 | 843.07 | 864.27 | 841.18 | 841.18 | 841.18 | -1.75% | 152 |
| Nov 13, 2025 | 876.09 | 878.00 | 846.18 | 856.15 | 856.15 | -0.55% | 978 |
| Nov 12, 2025 | 845.66 | 863.94 | 845.66 | 860.91 | 860.91 | 1.81% | 69 |
| Nov 11, 2025 | 818.58 | 845.63 | 818.58 | 845.63 | 845.63 | 2.76% | 1,414 |
| Nov 10, 2025 | 826.87 | 828.78 | 822.26 | 822.91 | 822.91 | 0.05% | 137 |
| Nov 7, 2025 | 809.91 | 827.34 | 809.91 | 822.53 | 822.53 | -0.05% | 1,045 |
| Nov 6, 2025 | 840.46 | 840.46 | 822.32 | 822.98 | 822.98 | -1.10% | 240 |
| Nov 5, 2025 | 852.11 | 862.03 | 832.13 | 832.13 | 832.13 | -1.51% | 4,527 |
| Nov 4, 2025 | 911.00 | 914.18 | 820.54 | 844.86 | 844.86 | -1.90% | 3,277 |
| Nov 3, 2025 | 882.64 | 886.16 | 859.55 | 861.26 | 861.26 | -2.71% | 399 |
| Oct 31, 2025 | 885.88 | 898.16 | 884.00 | 885.22 | 885.22 | 0.47% | 176 |
| Oct 30, 2025 | 884.00 | 898.00 | 881.07 | 881.10 | 881.10 | -1.68% | 392 |
| Oct 29, 2025 | 878.50 | 896.71 | 872.84 | 896.12 | 896.12 | 2.01% | 494 |
| Oct 28, 2025 | 880.01 | 894.92 | 878.50 | 878.50 | 878.50 | -0.90% | 376 |
| Oct 27, 2025 | 881.77 | 886.50 | 863.57 | 886.50 | 886.50 | 1.54% | 1,307 |
| Oct 24, 2025 | 908.58 | 908.58 | 873.03 | 873.03 | 873.03 | -3.53% | 578 |
| Oct 23, 2025 | 911.38 | 911.50 | 905.00 | 905.00 | 905.00 | -0.04% | 295 |
| Oct 22, 2025 | 907.96 | 918.05 | 888.55 | 905.39 | 905.39 | -2.28% | 320 |
| Oct 21, 2025 | 919.00 | 935.00 | 919.00 | 926.49 | 926.49 | 2.26% | 676 |
| Oct 20, 2025 | 910.00 | 913.00 | 905.12 | 905.99 | 905.99 | -0.33% | 404 |
| Oct 17, 2025 | 900.30 | 914.94 | 898.28 | 909.00 | 909.00 | 1.00% | 1,185 |
| Oct 16, 2025 | 917.00 | 922.05 | 900.00 | 900.00 | 900.00 | -2.17% | 649 |
| Oct 15, 2025 | 940.49 | 940.55 | 920.00 | 920.00 | 920.00 | -0.97% | 528 |
| Oct 14, 2025 | 941.98 | 962.00 | 929.00 | 929.00 | 929.00 | -1.46% | 575 |
| Oct 13, 2025 | 933.28 | 944.10 | 923.82 | 942.79 | 942.79 | -0.02% | 341 |
| Oct 10, 2025 | 906.00 | 946.74 | 906.00 | 943.00 | 943.00 | 4.01% | 1,646 |
| Oct 9, 2025 | 901.19 | 906.63 | 893.20 | 906.63 | 906.63 | 0.77% | 79 |
| Oct 8, 2025 | 910.00 | 922.42 | 899.70 | 899.71 | 899.71 | -0.86% | 463 |
| Oct 7, 2025 | 910.00 | 910.00 | 898.00 | 907.50 | 907.50 | 1.06% | 214 |
| Oct 6, 2025 | 911.00 | 922.10 | 898.00 | 898.00 | 898.00 | -1.02% | 304 |
| Oct 3, 2025 | 929.08 | 946.84 | 907.26 | 907.26 | 907.26 | -4.30% | 1,362 |
| Oct 2, 2025 | 933.64 | 956.42 | 932.00 | 948.05 | 948.05 | 1.56% | 1,046 |
| Oct 1, 2025 | 930.75 | 956.84 | 924.75 | 933.45 | 933.45 | 0.29% | 6,062 |
| Sep 30, 2025 | 936.60 | 938.50 | 902.84 | 930.75 | 930.75 | -3.55% | 2,367 |
| Sep 29, 2025 | 955.01 | 978.00 | 955.01 | 965.00 | 965.00 | 1.36% | 778 |
| Sep 26, 2025 | 943.20 | 952.05 | 943.20 | 952.05 | 952.05 | -0.91% | 6 |
| Sep 25, 2025 | 935.70 | 961.05 | 935.70 | 960.75 | 960.75 | 1.47% | 537 |
| Sep 24, 2025 | 956.55 | 956.55 | 932.55 | 946.79 | 946.79 | -0.58% | 496 |
| Sep 23, 2025 | 982.00 | 982.95 | 952.35 | 952.35 | 952.35 | -2.43% | 116 |
| Sep 22, 2025 | 977.25 | 987.00 | 976.03 | 976.03 | 976.03 | -0.12% | 574 |
| Sep 19, 2025 | 975.00 | 978.30 | 972.45 | 977.25 | 977.25 | 0.75% | 59 |
| Sep 18, 2025 | 937.20 | 987.45 | 937.20 | 970.00 | 970.00 | 3.50% | 555 |
| Sep 17, 2025 | 928.00 | 938.00 | 915.01 | 937.16 | 937.16 | 0.63% | 385 |
| Sep 16, 2025 | 938.00 | 949.20 | 927.90 | 931.29 | 931.29 | -0.61% | 419 |
| Sep 15, 2025 | 928.00 | 945.00 | 927.78 | 937.02 | 937.02 | 1.91% | 413 |
| Sep 12, 2025 | 924.54 | 934.00 | 919.45 | 919.45 | 919.45 | -1.13% | 157 |
| Sep 11, 2025 | 951.21 | 951.21 | 914.84 | 930.00 | 930.00 | -1.90% | 391 |
| Sep 10, 2025 | 974.00 | 974.00 | 948.00 | 948.00 | 948.00 | -4.23% | 288 |
| Sep 9, 2025 | 980.00 | 989.89 | 975.60 | 989.89 | 989.89 | 2.26% | 143 |
| Sep 8, 2025 | 959.79 | 975.39 | 959.79 | 967.98 | 967.98 | 0.49% | 462 |
| Sep 5, 2025 | 956.28 | 963.30 | 933.20 | 963.30 | 963.30 | 0.75% | 202 |
| Sep 4, 2025 | 962.00 | 963.29 | 951.80 | 956.13 | 956.13 | -0.40% | 840 |
| Sep 3, 2025 | 962.07 | 965.55 | 942.98 | 960.00 | 960.00 | 1.79% | 262 |
| Sep 2, 2025 | 918.02 | 943.13 | 911.36 | 943.13 | 943.13 | 2.63% | 392 |
| Sep 1, 2025 | 910.08 | 929.98 | 910.08 | 919.00 | 919.00 | -1.58% | 891 |
| Aug 29, 2025 | 927.20 | 933.72 | 915.42 | 933.72 | 933.72 | 0.70% | 588 |
| Aug 28, 2025 | 923.02 | 942.78 | 923.00 | 927.20 | 927.20 | -1.05% | 135 |
| Aug 27, 2025 | 934.00 | 952.66 | 934.00 | 937.08 | 937.08 | -0.76% | 427 |
| Aug 26, 2025 | 928.34 | 944.30 | 923.10 | 944.30 | 944.30 | -0.07% | 271 |
| Aug 25, 2025 | 923.11 | 964.82 | 923.11 | 945.00 | 945.00 | 0.64% | 256 |
| Aug 22, 2025 | 940.12 | 949.10 | 937.46 | 938.97 | 938.97 | 0.24% | 777 |
| Aug 21, 2025 | 948.96 | 948.96 | 930.60 | 936.76 | 936.76 | -2.87% | 185 |
| Aug 20, 2025 | 990.65 | 990.65 | 945.36 | 964.44 | 964.44 | -2.38% | 360 |
| Aug 19, 2025 | 992.24 | 1,001.00 | 988.00 | 988.00 | 988.00 | -0.43% | 421 |
| Aug 18, 2025 | 991.95 | 1,002.99 | 981.00 | 992.23 | 992.23 | 0.14% | 561 |
| Aug 15, 2025 | 962.78 | 1,003.59 | 962.78 | 990.89 | 990.89 | 2.92% | 8,366 |
| Aug 14, 2025 | 937.76 | 962.78 | 937.76 | 962.78 | 962.78 | 4.29% | 14,546 |
| Aug 13, 2025 | 923.76 | 934.27 | 918.72 | 923.22 | 923.22 | -0.64% | 1,828 |
| Aug 12, 2025 | 942.84 | 942.84 | 921.24 | 929.16 | 929.16 | -1.11% | 184 |
| Aug 11, 2025 | 938.84 | 960.01 | 938.84 | 939.56 | 939.56 | -1.92% | 2,313 |
| Aug 8, 2025 | 943.92 | 969.12 | 943.92 | 958.00 | 958.00 | 2.79% | 169 |
| Aug 7, 2025 | 914.04 | 941.04 | 914.04 | 932.04 | 932.04 | 2.74% | 662 |
| Aug 6, 2025 | 894.03 | 908.16 | 885.63 | 907.20 | 907.20 | 2.37% | 217 |
| Aug 5, 2025 | 917.64 | 917.64 | 880.00 | 886.22 | 886.22 | -2.34% | 669 |
| Aug 4, 2025 | 911.06 | 928.31 | 903.00 | 907.41 | 907.41 | 4.90% | 1,159 |
| Aug 1, 2025 | 873.72 | 883.63 | 856.52 | 865.06 | 865.06 | -0.99% | 592 |
| Jul 31, 2025 | 905.71 | 924.23 | 873.72 | 873.72 | 873.72 | -2.92% | 1,482 |
| Jul 30, 2025 | 889.00 | 913.55 | 865.44 | 900.00 | 900.00 | 1.24% | 1,565 |
| Jul 29, 2025 | 908.00 | 917.87 | 856.28 | 889.00 | 889.00 | -9.47% | 5,759 |
| Jul 28, 2025 | 975.04 | 992.16 | 963.00 | 982.00 | 982.00 | 1.72% | 2,065 |
| Jul 25, 2025 | 943.90 | 970.69 | 941.76 | 965.38 | 965.38 | 4.55% | 926 |
| Jul 24, 2025 | 960.00 | 962.78 | 923.33 | 923.33 | 923.33 | -0.74% | 574 |
| Jul 23, 2025 | 943.00 | 943.00 | 918.18 | 930.24 | 930.24 | -1.35% | 512 |
| Jul 22, 2025 | 976.29 | 987.84 | 943.00 | 943.00 | 943.00 | -4.73% | 387 |
| Jul 21, 2025 | 966.00 | 989.87 | 961.00 | 989.87 | 989.87 | 2.47% | 298 |
| Jul 18, 2025 | 994.01 | 994.01 | 957.96 | 966.00 | 966.00 | -3.10% | 789 |