Skip to main content
Spotify Technology S.A. (BVMF:S1PO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
542.84
-87.16 (-13.83%)
Last updated: Apr 28, 2026, 4:07 PM GMT-3

Spotify Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026631.27637.44612.30630.00630.00-2.20%658
Apr 24, 2026640.92650.28636.58644.16644.160.51%65
Apr 23, 2026649.64649.64624.65640.92640.92-0.36%111
Apr 22, 2026645.45647.52640.77643.22643.22-3.80%80
Apr 20, 2026649.03670.01649.03668.66668.660.96%41
Apr 17, 2026664.00665.93655.00662.28662.28-0.26%327
Apr 16, 2026664.00672.00664.00664.00664.000.28%191
Apr 15, 2026642.00670.01641.99662.14662.144.38%386
Apr 14, 2026635.00640.08630.42634.34634.341.03%93
Apr 13, 2026597.91627.87597.91627.87627.875.96%58
Apr 10, 2026610.00610.00587.77592.53592.53-3.59%239
Apr 9, 2026619.12622.62609.20614.60614.600.06%41
Apr 8, 2026627.29634.13613.84614.25614.25-0.89%102
Apr 7, 2026628.06628.58617.88619.78619.78-0.50%44
Apr 6, 2026631.92631.92620.93622.90622.90-0.43%39
Apr 2, 2026606.13627.50606.13625.60625.602.68%260
Apr 1, 2026616.76629.08606.45609.27609.27-3.19%151
Mar 31, 2026625.40632.00625.40629.35629.351.46%19
Mar 30, 2026620.54624.92619.71620.30620.30-0.03%220
Mar 27, 2026622.70622.70617.40620.48620.48-0.82%20
Mar 26, 2026625.81628.36625.20625.59625.590.84%54
Mar 25, 2026643.06643.06619.13620.36620.36-3.63%79
Mar 24, 2026630.03643.74626.73643.74643.74-0.28%4
Mar 23, 2026641.77647.29639.84645.54645.541.70%163
Mar 20, 2026628.52638.42620.00634.77634.770.99%114
Mar 19, 2026672.52678.00628.52628.52628.52-7.22%191
Mar 18, 2026677.43677.43677.43677.43677.43-0.84%5
Mar 17, 2026689.92689.92679.20683.20683.20-0.38%44
Mar 16, 2026679.65690.00679.65685.82685.820.45%54
Mar 13, 2026667.75682.78667.75682.76682.761.70%116
Mar 12, 2026667.11684.59659.91671.37671.371.11%564
Mar 11, 2026685.14685.14664.00664.00664.00-2.81%363
Mar 10, 2026690.00695.53682.21683.22683.22-2.56%729
Mar 9, 2026733.56736.56701.17701.17701.17-6.64%2,056
Mar 6, 2026728.75751.00725.19751.00751.003.05%974
Mar 5, 2026701.85728.75700.03728.75728.754.39%1,184
Mar 4, 2026680.92707.70680.92698.07698.071.65%594
Mar 3, 2026655.05694.79649.55686.74686.744.70%1,473
Mar 2, 2026655.23668.57652.64655.92655.92-0.68%321
Feb 27, 2026626.66660.42626.66660.42660.423.28%567
Feb 26, 2026603.98640.32603.98639.45639.457.49%4,484
Feb 25, 2026590.00603.51587.27594.91594.91-0.69%415
Feb 24, 2026606.35617.47596.57599.02599.02-0.87%2,746
Feb 23, 2026634.63635.85604.28604.28604.28-4.68%118
Feb 20, 2026633.90641.72627.32633.96633.960.19%133
Feb 19, 2026626.19643.57625.95632.78632.780.94%2,443
Feb 18, 2026609.37629.24609.37626.91626.914.66%595
Feb 13, 2026583.83600.55583.83599.00599.003.49%1,038
Feb 12, 2026617.76629.47570.00578.78578.78-8.18%2,421
Feb 11, 2026634.59650.27620.82630.37630.370.33%3,921
Feb 10, 2026599.96644.89594.93628.30628.3016.43%14,421
Feb 9, 2026553.93553.93536.95539.66539.66-1.02%220
Feb 6, 2026539.75550.08535.99545.24545.242.03%540
Feb 5, 2026580.62584.61534.38534.38534.38-7.08%281
Feb 4, 2026604.68617.00574.93575.09575.09-6.79%1,007
Feb 3, 2026650.00650.00609.53617.00617.00-7.77%106
Feb 2, 2026669.96671.99668.14668.98668.981.91%103
Jan 30, 2026664.52670.28656.41656.41656.410.52%304
Jan 29, 2026653.87660.16645.06653.03653.03-2.13%418
Jan 28, 2026663.00668.55661.28667.22667.220.69%77
Jan 27, 2026676.27676.27662.66662.66662.66-2.32%484
Jan 26, 2026678.05682.22675.94678.39678.390.40%26
Jan 23, 2026671.03682.64671.03675.70675.702.54%88
Jan 22, 2026665.16665.16651.30658.98658.98-1.19%388
Jan 21, 2026675.69680.84663.71666.89666.89-3.15%72
Jan 20, 2026675.32688.90675.32688.60688.601.72%71
Jan 19, 2026684.70684.70669.00676.96676.960.24%2,081
Jan 16, 2026684.15687.33674.00675.36675.36-1.04%521
Jan 15, 2026706.50723.53679.79682.45682.45-3.44%125
Jan 14, 2026710.81720.16697.13706.76706.76-1.89%307
Jan 13, 2026713.53720.34710.86720.34720.340.75%31
Jan 12, 2026721.73724.79714.84714.96714.96-0.70%115
Jan 9, 2026743.03743.03720.00720.00720.00-2.82%301
Jan 8, 2026766.00766.00735.20740.91740.91-3.21%1,469
Jan 7, 2026769.70771.21765.50765.50765.50-0.53%986
Jan 6, 2026804.03804.03768.47769.60769.60-6.15%303
Jan 5, 2026785.18820.00785.18820.00820.005.87%536
Jan 2, 2026780.00783.61774.50774.50774.50-2.33%164
Dec 30, 2025796.82798.66793.00793.00793.00-2.46%69
Dec 29, 2025814.07814.07811.97813.00813.00-0.77%28
Dec 26, 2025814.00819.27808.61819.27819.272.17%356
Dec 23, 2025813.63813.63801.79801.90801.90-1.44%29
Dec 22, 2025805.70813.63805.45813.63813.630.48%31
Dec 19, 2025780.40810.31780.40809.75809.753.55%410
Dec 18, 2025791.27797.00777.23782.00782.00-0.18%170
Dec 17, 2025806.87806.87776.53783.43783.43-0.95%217
Dec 16, 2025785.69791.92772.99790.98790.980.67%490
Dec 15, 2025802.68812.22779.23785.69785.69-3.45%183
Dec 12, 2025812.46817.59811.66813.73813.730.21%31
Dec 11, 2025815.00816.27808.83812.03812.03-2.22%24
Dec 10, 2025806.74831.99806.74830.50830.503.32%447
Dec 9, 2025783.94810.00783.94803.79803.793.44%625
Dec 8, 2025768.48777.07758.02777.07777.071.12%149
Dec 5, 2025746.00770.33743.00768.48768.484.06%243
Dec 4, 2025738.89739.06730.00738.50738.500.30%200
Dec 3, 2025769.22769.22736.30736.30736.30-4.28%643
Dec 2, 2025777.00777.00769.24769.24769.24-0.95%43
Dec 1, 2025793.43793.43773.91776.58776.58-2.60%306
Nov 28, 2025801.20801.20788.53797.31797.31-1.31%663
Nov 27, 2025766.00826.95766.00807.90807.901.28%966