Spotify Technology S.A. (ETR:639)
Germany
· Delayed Price · Currency is EUR 486.40
+11.30 (2.38%)
At close: Dec 5, 2025
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 483.30 | 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% | 1,124 |
| Dec 3, 2025 | 493.30 | 495.15 | 483.40 | 483.80 | 483.80 | -2.57% | 868 |
| Dec 2, 2025 | 495.30 | 501.20 | 494.20 | 496.55 | 496.55 | -1.16% | 854 |
| 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 |
| Oct 10, 2025 | 582.10 | 587.00 | 577.50 | 579.50 | 579.50 | -0.79% | 773 |
| Oct 9, 2025 | 583.40 | 584.10 | 576.10 | 584.10 | 584.10 | -0.80% | 790 |
| Oct 8, 2025 | 585.10 | 598.10 | 583.20 | 588.80 | 588.80 | 1.57% | 505 |
| Oct 7, 2025 | 588.90 | 588.90 | 575.70 | 579.70 | 579.70 | -1.91% | 1,037 |
| Oct 6, 2025 | 586.00 | 591.80 | 582.90 | 591.00 | 591.00 | 0.94% | 658 |
| Oct 3, 2025 | 603.30 | 605.10 | 583.70 | 585.50 | 585.50 | -3.24% | 1,340 |
| Oct 2, 2025 | 597.30 | 611.50 | 594.40 | 605.10 | 605.10 | -0.31% | 3,278 |
| Oct 1, 2025 | 588.90 | 614.00 | 586.40 | 607.00 | 607.00 | 2.60% | 3,031 |
| Sep 30, 2025 | 608.90 | 612.00 | 585.00 | 591.60 | 591.60 | -4.44% | 3,076 |
| Sep 29, 2025 | 612.60 | 628.20 | 611.20 | 619.10 | 619.10 | 2.28% | 773 |
| Sep 26, 2025 | 612.20 | 614.30 | 603.00 | 605.30 | 605.30 | -0.57% | 948 |
| Sep 25, 2025 | 602.90 | 608.90 | 595.60 | 608.80 | 608.80 | 1.77% | 674 |
| Sep 24, 2025 | 610.10 | 614.10 | 598.20 | 598.20 | 598.20 | -3.36% | 470 |
| Sep 23, 2025 | 624.40 | 627.50 | 616.80 | 619.00 | 619.00 | -0.39% | 792 |
| Sep 22, 2025 | 628.00 | 628.00 | 618.40 | 621.40 | 621.40 | -0.61% | 722 |
| Sep 19, 2025 | 624.50 | 628.70 | 619.50 | 625.20 | 625.20 | 0.13% | 1,880 |
| Sep 18, 2025 | 599.20 | 632.70 | 597.40 | 624.40 | 624.40 | 6.74% | 4,187 |
| Sep 17, 2025 | 596.60 | 597.50 | 584.10 | 585.00 | 585.00 | -1.25% | 1,299 |
| Sep 16, 2025 | 598.50 | 607.20 | 586.00 | 592.40 | 592.40 | -0.89% | 2,124 |
| Sep 15, 2025 | 591.00 | 598.50 | 589.80 | 597.70 | 597.70 | 1.41% | 1,060 |
| Sep 12, 2025 | 585.30 | 593.90 | 585.30 | 589.40 | 589.40 | 1.29% | 1,523 |
| Sep 11, 2025 | 601.60 | 603.00 | 577.90 | 581.90 | 581.90 | -3.31% | 3,985 |
| Sep 10, 2025 | 612.80 | 617.10 | 598.90 | 601.80 | 601.80 | -1.20% | 1,437 |
| Sep 9, 2025 | 611.50 | 618.10 | 608.20 | 609.10 | 609.10 | 0.12% | 973 |
| Sep 8, 2025 | 605.90 | 608.40 | 602.10 | 608.40 | 608.40 | 2.11% | 1,655 |
| Sep 5, 2025 | 606.40 | 606.90 | 590.30 | 595.80 | 595.80 | -0.75% | 1,573 |
| Sep 4, 2025 | 598.00 | 605.30 | 597.30 | 600.30 | 600.30 | 0.30% | 1,692 |
| Sep 3, 2025 | 589.30 | 608.50 | 589.30 | 598.50 | 598.50 | 1.70% | 3,799 |
| Sep 2, 2025 | 581.80 | 589.40 | 570.50 | 588.50 | 588.50 | 0.63% | 2,062 |
| Sep 1, 2025 | 584.80 | 584.80 | 581.20 | 584.80 | 584.80 | 1.23% | 372 |
| Aug 29, 2025 | 589.70 | 591.20 | 576.70 | 577.70 | 577.70 | -1.95% | 1,624 |
| Aug 28, 2025 | 597.20 | 597.30 | 586.90 | 589.20 | 589.20 | -1.32% | 1,202 |
| Aug 27, 2025 | 598.80 | 603.90 | 594.60 | 597.10 | 597.10 | 0.07% | 927 |
| Aug 26, 2025 | 596.50 | 600.80 | 585.10 | 596.70 | 596.70 | -0.75% | 4,364 |
| Aug 25, 2025 | 593.90 | 610.40 | 590.90 | 601.20 | 601.20 | 0.72% | 1,806 |
| Aug 22, 2025 | 591.90 | 597.70 | 590.60 | 596.90 | 596.90 | 0.45% | 1,093 |
| Aug 21, 2025 | 604.50 | 606.70 | 592.50 | 594.20 | 594.20 | -1.30% | 1,676 |
| Aug 20, 2025 | 617.60 | 617.60 | 590.40 | 602.00 | 602.00 | -3.45% | 2,177 |
| Aug 19, 2025 | 626.00 | 629.50 | 617.20 | 623.50 | 623.50 | -0.61% | 2,942 |
| Aug 18, 2025 | 627.80 | 633.20 | 621.10 | 627.30 | 627.30 | -0.76% | 1,586 |
| Aug 15, 2025 | 602.90 | 638.00 | 598.50 | 632.10 | 632.10 | 4.90% | 4,868 |
| Aug 14, 2025 | 592.80 | 606.30 | 588.30 | 602.60 | 602.60 | 2.38% | 1,494 |
| Aug 13, 2025 | 589.70 | 590.90 | 584.40 | 588.60 | 588.60 | 0.48% | 1,228 |
| Aug 12, 2025 | 595.70 | 599.30 | 582.60 | 585.80 | 585.80 | -2.48% | 2,033 |
| Aug 11, 2025 | 605.60 | 608.80 | 597.60 | 600.70 | 600.70 | -0.25% | 2,221 |
| Aug 8, 2025 | 592.40 | 614.10 | 587.80 | 602.20 | 602.20 | 2.07% | 2,006 |
| Aug 7, 2025 | 573.40 | 590.60 | 571.50 | 590.00 | 590.00 | 5.19% | 2,426 |
| Aug 6, 2025 | 562.30 | 564.30 | 556.30 | 560.90 | 560.90 | 1.21% | 1,142 |
| Aug 5, 2025 | 570.00 | 578.20 | 552.40 | 554.20 | 554.20 | -4.28% | 2,537 |
| Aug 4, 2025 | 550.10 | 583.70 | 544.20 | 579.00 | 579.00 | 5.31% | 4,123 |
| Aug 1, 2025 | 546.60 | 552.90 | 535.00 | 549.80 | 549.80 | -0.56% | 2,172 |
| Jul 31, 2025 | 568.30 | 577.20 | 551.00 | 552.90 | 552.90 | -0.02% | 3,470 |
| Jul 30, 2025 | 536.40 | 562.70 | 535.10 | 553.00 | 553.00 | 2.41% | 3,909 |
| Jul 29, 2025 | 603.20 | 605.60 | 539.20 | 540.00 | 540.00 | -10.06% | 10,870 |
| Jul 28, 2025 | 595.80 | 609.60 | 592.10 | 600.40 | 600.40 | 0.33% | 2,774 |
| Jul 25, 2025 | 580.30 | 598.60 | 579.90 | 598.40 | 598.40 | 3.37% | 1,804 |
| Jul 24, 2025 | 580.60 | 593.50 | 577.50 | 578.90 | 578.90 | 1.21% | 3,825 |
| Jul 23, 2025 | 580.80 | 583.20 | 569.10 | 572.00 | 572.00 | -3.36% | 2,813 |
| Jul 22, 2025 | 605.00 | 609.00 | 591.70 | 591.90 | 591.90 | -2.02% | 886 |
| Jul 21, 2025 | 600.10 | 604.10 | 592.50 | 604.10 | 604.10 | 0.87% | 1,846 |