Spotify Technology S.A. (ETR:639)
Germany
· Delayed Price · Currency is EUR 477.55
+4.40 (0.93%)
At close: Mar 6, 2026
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 475.65 | 480.30 | 470.10 | 477.55 | 477.55 | 0.93% | 817 |
| Mar 5, 2026 | 471.80 | 473.15 | 457.35 | 473.15 | 473.15 | 2.15% | 942 |
| Mar 4, 2026 | 445.50 | 465.85 | 442.00 | 463.20 | 463.20 | 4.82% | 1,347 |
| Mar 3, 2026 | 430.10 | 442.35 | 423.40 | 441.90 | 441.90 | 3.07% | 1,472 |
| Mar 2, 2026 | 430.10 | 438.30 | 426.50 | 428.75 | 428.75 | 0.65% | 1,806 |
| Feb 27, 2026 | 419.80 | 428.40 | 412.55 | 426.00 | 426.00 | 3.05% | 933 |
| Feb 26, 2026 | 391.15 | 417.00 | 390.00 | 413.40 | 413.40 | 4.01% | 1,934 |
| Feb 25, 2026 | 395.25 | 398.00 | 386.20 | 397.45 | 397.45 | 0.47% | 751 |
| Feb 24, 2026 | 398.35 | 405.60 | 385.90 | 395.60 | 395.60 | -0.77% | 2,901 |
| Feb 23, 2026 | 415.05 | 416.75 | 397.70 | 398.65 | 398.65 | -5.14% | 373 |
| Feb 20, 2026 | 416.65 | 420.25 | 409.55 | 420.25 | 420.25 | 1.05% | 1,093 |
| Feb 19, 2026 | 407.20 | 418.90 | 403.75 | 415.90 | 415.90 | 2.63% | 895 |
| Feb 18, 2026 | 391.90 | 411.25 | 390.75 | 405.25 | 405.25 | 1.73% | 1,379 |
| Feb 17, 2026 | 386.75 | 398.85 | 382.75 | 398.35 | 398.35 | 2.96% | 2,553 |
| Feb 16, 2026 | 389.25 | 390.95 | 383.35 | 386.90 | 386.90 | 2.30% | 547 |
| Feb 13, 2026 | 375.70 | 387.30 | 374.50 | 378.20 | 378.20 | 1.87% | 2,213 |
| Feb 12, 2026 | 413.20 | 415.30 | 371.25 | 371.25 | 371.25 | -9.09% | 2,161 |
| Feb 11, 2026 | 402.10 | 421.00 | 398.05 | 408.35 | 408.35 | 0.81% | 3,455 |
| Feb 10, 2026 | 350.95 | 415.45 | 349.00 | 405.05 | 405.05 | 14.83% | 15,050 |
| Feb 9, 2026 | 360.30 | 360.90 | 345.15 | 352.75 | 352.75 | -1.45% | 2,982 |
| Feb 6, 2026 | 349.85 | 359.85 | 346.70 | 357.95 | 357.95 | 0.21% | 1,525 |
| Feb 5, 2026 | 374.05 | 383.80 | 354.65 | 357.20 | 357.20 | -6.49% | 4,146 |
| Feb 4, 2026 | 402.55 | 402.55 | 381.15 | 382.00 | 382.00 | -5.77% | 2,117 |
| Feb 3, 2026 | 432.35 | 433.50 | 405.10 | 405.40 | 405.40 | -6.16% | 944 |
| Feb 2, 2026 | 417.40 | 432.00 | 413.90 | 432.00 | 432.00 | 2.12% | 970 |
| Jan 30, 2026 | 424.80 | 431.10 | 421.85 | 423.05 | 423.05 | 1.48% | 811 |
| Jan 29, 2026 | 428.50 | 428.50 | 413.05 | 416.90 | 416.90 | -2.81% | 705 |
| Jan 28, 2026 | 427.95 | 434.50 | 425.65 | 428.95 | 428.95 | 0.09% | 244 |
| Jan 27, 2026 | 434.40 | 434.40 | 428.35 | 428.55 | 428.55 | -1.19% | 384 |
| Jan 26, 2026 | 433.60 | 437.00 | 429.95 | 433.70 | 433.70 | -0.76% | 691 |
| Jan 23, 2026 | 432.70 | 438.60 | 430.70 | 437.00 | 437.00 | 3.69% | 538 |
| Jan 22, 2026 | 432.35 | 440.00 | 421.10 | 421.45 | 421.45 | -2.52% | 932 |
| Jan 21, 2026 | 434.10 | 436.25 | 429.00 | 432.35 | 432.35 | -1.03% | 620 |
| Jan 20, 2026 | 427.30 | 437.75 | 423.60 | 436.85 | 436.85 | 1.88% | 637 |
| Jan 19, 2026 | 426.15 | 433.45 | 426.00 | 428.80 | 428.80 | -1.41% | 437 |
| Jan 16, 2026 | 441.30 | 441.95 | 432.50 | 434.95 | 434.95 | -1.42% | 836 |
| Jan 15, 2026 | 453.95 | 471.50 | 441.20 | 441.20 | 441.20 | -2.04% | 1,602 |
| Jan 14, 2026 | 458.40 | 460.55 | 450.00 | 450.40 | 450.40 | -1.85% | 848 |
| Jan 13, 2026 | 454.90 | 460.95 | 453.05 | 458.90 | 458.90 | -0.09% | 801 |
| Jan 12, 2026 | 459.95 | 462.20 | 456.25 | 459.30 | 459.30 | -1.83% | 712 |
| Jan 9, 2026 | 474.20 | 478.45 | 467.85 | 467.85 | 467.85 | -0.27% | 240 |
| Jan 8, 2026 | 488.55 | 488.80 | 469.10 | 469.10 | 469.10 | -4.63% | 552 |
| Jan 7, 2026 | 491.05 | 495.45 | 487.20 | 491.85 | 491.85 | 0.19% | 377 |
| Jan 6, 2026 | 509.60 | 509.60 | 490.90 | 490.90 | 490.90 | -4.42% | 637 |
| Jan 5, 2026 | 490.75 | 513.60 | 489.40 | 513.60 | 513.60 | 4.63% | 653 |
| Jan 2, 2026 | 496.75 | 497.90 | 487.00 | 490.85 | 490.85 | -0.88% | 1,151 |
| Dec 30, 2025 | 495.25 | 495.25 | 491.25 | 495.20 | 495.20 | 0.26% | 174 |
| Dec 29, 2025 | 492.90 | 496.10 | 492.60 | 493.90 | 493.90 | 0.25% | 664 |
| Dec 23, 2025 | 493.85 | 494.50 | 489.95 | 492.65 | 492.65 | -0.29% | 203 |
| Dec 22, 2025 | 498.35 | 499.55 | 490.50 | 494.10 | 494.10 | -0.48% | 209 |
| Dec 19, 2025 | 483.10 | 497.10 | 480.65 | 496.50 | 496.50 | 2.46% | 539 |
| Dec 18, 2025 | 489.75 | 491.10 | 482.35 | 484.60 | 484.60 | 0.09% | 849 |
| Dec 17, 2025 | 494.00 | 501.70 | 482.65 | 484.15 | 484.15 | -0.71% | 826 |
| Dec 16, 2025 | 486.90 | 490.85 | 484.05 | 487.60 | 487.60 | -1.10% | 911 |
| Dec 15, 2025 | 510.40 | 513.80 | 491.60 | 493.00 | 493.00 | -3.60% | 1,769 |
| Dec 12, 2025 | 511.30 | 515.60 | 506.80 | 511.40 | 511.40 | -0.12% | 567 |
| Dec 11, 2025 | 517.00 | 522.50 | 511.60 | 512.00 | 512.00 | -0.43% | 623 |
| Dec 10, 2025 | 507.80 | 516.20 | 504.50 | 514.20 | 514.20 | 1.92% | 486 |
| Dec 9, 2025 | 489.70 | 508.90 | 487.25 | 504.50 | 504.50 | 5.70% | 1,190 |
| Dec 8, 2025 | 486.95 | 487.80 | 472.80 | 477.30 | 477.30 | -1.87% | 840 |
| Dec 5, 2025 | 483.30 | 493.35 | 478.60 | 486.40 | 486.40 | 2.38% | 1,133 |
| Dec 4, 2025 | 476.85 | 479.80 | 472.50 | 475.10 | 475.10 | -1.80% | 1,126 |
| Dec 3, 2025 | 493.30 | 495.15 | 483.40 | 483.80 | 483.80 | -2.57% | 893 |
| Dec 2, 2025 | 495.30 | 501.20 | 494.20 | 496.55 | 496.55 | -1.16% | 874 |
| Dec 1, 2025 | 512.30 | 515.10 | 500.50 | 502.40 | 502.40 | -2.88% | 811 |
| Nov 28, 2025 | 514.80 | 518.90 | 511.80 | 517.30 | 517.30 | 0.27% | 281 |
| Nov 27, 2025 | 509.80 | 519.40 | 507.20 | 515.90 | 515.90 | 0.78% | 175 |
| Nov 26, 2025 | 509.60 | 518.10 | 506.10 | 511.90 | 511.90 | -0.19% | 739 |
| Nov 25, 2025 | 509.70 | 528.50 | 506.10 | 512.90 | 512.90 | 2.70% | 1,876 |
| Nov 24, 2025 | 511.10 | 511.20 | 494.95 | 499.40 | 499.40 | -2.50% | 1,081 |
| Nov 21, 2025 | 507.40 | 513.80 | 506.10 | 512.20 | 512.20 | -1.63% | 1,166 |
| Nov 20, 2025 | 543.90 | 543.90 | 519.80 | 520.70 | 520.70 | -4.28% | 799 |
| Nov 19, 2025 | 548.70 | 552.10 | 543.00 | 544.00 | 544.00 | -0.33% | 644 |
| Nov 18, 2025 | 549.90 | 551.90 | 541.00 | 545.80 | 545.80 | -0.82% | 416 |
| Nov 17, 2025 | 547.50 | 551.30 | 543.20 | 550.30 | 550.30 | -0.56% | 631 |
| Nov 14, 2025 | 553.00 | 561.40 | 544.90 | 553.40 | 553.40 | -1.23% | 1,001 |
| Nov 13, 2025 | 557.50 | 573.40 | 555.50 | 560.30 | 560.30 | 1.74% | 1,217 |
| Nov 12, 2025 | 554.00 | 555.20 | 546.60 | 550.70 | 550.70 | 2.00% | 308 |
| Nov 11, 2025 | 537.80 | 543.00 | 533.60 | 539.90 | 539.90 | 0.77% | 2,697 |
| Nov 10, 2025 | 537.00 | 541.00 | 533.70 | 535.80 | 535.80 | 0.79% | 1,885 |
| Nov 7, 2025 | 536.90 | 536.90 | 526.50 | 531.60 | 531.60 | -1.12% | 763 |
| Nov 6, 2025 | 538.90 | 543.20 | 532.40 | 537.60 | 537.60 | -3.85% | 801 |
| Nov 5, 2025 | 540.10 | 565.90 | 540.00 | 559.10 | 559.10 | 2.19% | 1,435 |
| Nov 4, 2025 | 550.40 | 598.70 | 528.10 | 547.10 | 547.10 | -2.27% | 7,198 |
| Nov 3, 2025 | 567.80 | 575.00 | 558.60 | 559.80 | 559.80 | -2.95% | 1,343 |
| Oct 31, 2025 | 571.20 | 578.70 | 570.00 | 576.80 | 576.80 | -0.22% | 530 |
| Oct 30, 2025 | 572.40 | 580.00 | 564.70 | 578.10 | 578.10 | 0.07% | 864 |
| Oct 29, 2025 | 565.40 | 577.70 | 560.00 | 577.70 | 577.70 | 1.07% | 621 |
| Oct 28, 2025 | 563.00 | 573.40 | 559.60 | 571.60 | 571.60 | 1.26% | 3,498 |
| Oct 27, 2025 | 561.30 | 566.70 | 552.30 | 564.50 | 564.50 | -1.84% | 3,548 |
| Oct 24, 2025 | 579.20 | 583.10 | 574.90 | 575.10 | 575.10 | -0.88% | 215 |
| Oct 23, 2025 | 583.00 | 596.50 | 577.90 | 580.20 | 580.20 | 0.85% | 1,980 |
| Oct 22, 2025 | 587.10 | 591.70 | 575.30 | 575.30 | 575.30 | -3.07% | 689 |
| Oct 21, 2025 | 582.40 | 599.50 | 582.40 | 593.50 | 593.50 | 2.13% | 2,155 |
| Oct 20, 2025 | 576.40 | 583.80 | 575.40 | 581.10 | 581.10 | 1.73% | 191 |
| Oct 17, 2025 | 564.00 | 576.80 | 555.10 | 571.20 | 571.20 | -0.87% | 1,367 |
| Oct 16, 2025 | 580.60 | 581.60 | 575.60 | 576.20 | 576.20 | -1.61% | 611 |
| Oct 15, 2025 | 589.80 | 594.50 | 585.60 | 585.60 | 585.60 | -2.35% | 1,309 |
| Oct 14, 2025 | 590.40 | 603.30 | 584.90 | 599.70 | 599.70 | 0.37% | 978 |
| Oct 13, 2025 | 587.80 | 599.50 | 585.30 | 597.50 | 597.50 | 3.11% | 1,243 |