Spotify Technology S.A. (FRA:639)
Germany
· Delayed Price · Currency is EUR 470.75
-4.25 (-0.89%)
Mar 6, 2026, 1:21 PM EDT
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 472.60 | 482.60 | 470.75 | 470.75 | 470.75 | -0.89% | 26 |
| Mar 5, 2026 | 455.80 | 475.00 | 455.80 | 475.00 | 475.00 | 1.56% | 179 |
| Mar 4, 2026 | 441.90 | 468.10 | 441.90 | 467.70 | 467.70 | 8.15% | 52 |
| Mar 3, 2026 | 427.75 | 432.45 | 422.90 | 432.45 | 432.45 | -0.33% | 40 |
| Mar 2, 2026 | 427.15 | 433.90 | 427.15 | 433.90 | 433.90 | -0.28% | 66 |
| Feb 27, 2026 | 420.20 | 435.10 | 419.05 | 435.10 | 435.10 | 3.84% | 961 |
| Feb 26, 2026 | 394.35 | 419.00 | 394.35 | 419.00 | 419.00 | 6.89% | 162 |
| Feb 25, 2026 | 391.65 | 394.60 | 391.65 | 392.00 | 392.00 | -0.73% | 5 |
| Feb 24, 2026 | 395.10 | 399.15 | 393.20 | 394.90 | 394.90 | -1.52% | 27 |
| Feb 23, 2026 | 410.20 | 415.80 | 401.00 | 401.00 | 401.00 | -4.95% | 152 |
| Feb 20, 2026 | 410.85 | 424.75 | 408.85 | 421.90 | 421.90 | 2.15% | 472 |
| Feb 19, 2026 | 402.55 | 413.00 | 402.55 | 413.00 | 413.00 | 6.17% | 22 |
| Feb 18, 2026 | 388.50 | 389.00 | 388.50 | 389.00 | 389.00 | 1.66% | 10 |
| Feb 17, 2026 | 382.55 | 388.35 | 382.55 | 382.65 | 382.65 | -0.34% | 51 |
| Feb 16, 2026 | 384.30 | 385.00 | 383.95 | 383.95 | 383.95 | 0.48% | 22 |
| Feb 13, 2026 | 372.70 | 382.10 | 372.70 | 382.10 | 382.10 | 2.28% | 415 |
| Feb 12, 2026 | 408.70 | 413.70 | 372.25 | 373.60 | 373.60 | -9.40% | 70 |
| Feb 11, 2026 | 404.25 | 413.00 | 398.20 | 412.35 | 412.35 | 2.19% | 188 |
| Feb 10, 2026 | 345.70 | 405.60 | 345.70 | 403.50 | 403.50 | 13.97% | 104 |
| Feb 9, 2026 | 361.25 | 361.25 | 350.00 | 354.05 | 354.05 | 0.54% | 165 |
| Feb 6, 2026 | 352.40 | 360.15 | 348.90 | 352.15 | 352.15 | 1.05% | 86 |
| Feb 5, 2026 | 373.20 | 376.40 | 348.50 | 348.50 | 348.50 | -6.81% | 243 |
| Feb 4, 2026 | 398.40 | 398.40 | 373.95 | 373.95 | 373.95 | -8.06% | 120 |
| Feb 3, 2026 | 428.65 | 434.80 | 406.75 | 406.75 | 406.75 | -6.28% | 44 |
| Feb 2, 2026 | 413.80 | 434.00 | 413.80 | 434.00 | 434.00 | 3.42% | 282 |
| Jan 30, 2026 | 428.65 | 432.25 | 419.65 | 419.65 | 419.65 | 1.00% | 80 |
| Jan 29, 2026 | 421.95 | 421.95 | 415.50 | 415.50 | 415.50 | -2.22% | 2 |
| Jan 28, 2026 | 425.00 | 425.00 | 424.95 | 424.95 | 424.95 | -0.01% | 12 |
| Jan 27, 2026 | 429.75 | 435.85 | 425.00 | 425.00 | 425.00 | -3.49% | 82 |
| Jan 26, 2026 | 432.10 | 440.35 | 428.00 | 440.35 | 440.35 | 1.85% | 116 |
| Jan 23, 2026 | 430.80 | 441.75 | 426.30 | 432.35 | 432.35 | 1.11% | 659 |
| Jan 22, 2026 | 432.05 | 434.65 | 427.60 | 427.60 | 427.60 | -0.49% | 8 |
| Jan 21, 2026 | 431.05 | 431.05 | 429.30 | 429.70 | 429.70 | -0.95% | 262 |
| Jan 20, 2026 | 424.95 | 436.15 | 424.95 | 433.80 | 433.80 | 1.13% | 77 |
| Jan 19, 2026 | 429.15 | 430.90 | 428.95 | 428.95 | 428.95 | -1.59% | 11 |
| Jan 16, 2026 | 437.30 | 441.05 | 434.10 | 435.90 | 435.90 | -0.03% | 196 |
| Jan 15, 2026 | 453.30 | 466.00 | 436.05 | 436.05 | 436.05 | -2.01% | 55 |
| Jan 14, 2026 | 455.85 | 461.35 | 445.00 | 445.00 | 445.00 | -2.03% | 298 |
| Jan 13, 2026 | 451.00 | 454.80 | 449.70 | 454.20 | 454.20 | -0.29% | 196 |
| Jan 12, 2026 | 456.40 | 462.35 | 455.50 | 455.50 | 455.50 | -3.01% | 142 |
| Jan 9, 2026 | 472.10 | 472.10 | 469.65 | 469.65 | 469.65 | 0.34% | 7 |
| Jan 8, 2026 | 486.00 | 486.00 | 468.05 | 468.05 | 468.05 | -4.40% | 2 |
| Jan 7, 2026 | 488.10 | 491.30 | 486.85 | 489.60 | 489.60 | -0.49% | 49 |
| Jan 6, 2026 | 505.00 | 508.60 | 492.00 | 492.00 | 492.00 | -4.95% | 59 |
| Jan 5, 2026 | 492.30 | 517.60 | 492.10 | 517.60 | 517.60 | 5.09% | 21 |
| Jan 2, 2026 | 498.75 | 499.00 | 492.55 | 492.55 | 492.55 | 0.33% | 53 |
| Dec 30, 2025 | 489.50 | 497.00 | 489.50 | 490.95 | 490.95 | -0.03% | 35 |
| Dec 29, 2025 | 492.00 | 495.65 | 491.10 | 491.10 | 491.10 | -0.16% | 69 |
| Dec 23, 2025 | 490.35 | 491.90 | 490.35 | 491.90 | 491.90 | -0.45% | 20 |
| Dec 22, 2025 | 496.60 | 496.60 | 493.00 | 494.10 | 494.10 | 2.68% | 28 |
| Dec 19, 2025 | 479.25 | 481.20 | 479.25 | 481.20 | 481.20 | 0.08% | 20 |
| Dec 18, 2025 | 481.65 | 481.65 | 480.80 | 480.80 | 480.80 | -0.38% | 34 |
| Dec 17, 2025 | 492.95 | 500.70 | 482.65 | 482.65 | 482.65 | -0.89% | 38 |
| Dec 16, 2025 | 484.60 | 487.00 | 484.60 | 487.00 | 487.00 | -0.60% | 69 |
| Dec 15, 2025 | 509.10 | 509.10 | 488.70 | 489.95 | 489.95 | -4.77% | 37 |
| Dec 12, 2025 | 508.30 | 514.60 | 508.30 | 514.50 | 514.50 | -1.19% | 33 |
| Dec 11, 2025 | 514.80 | 520.70 | 514.30 | 520.70 | 520.70 | 0.23% | 450 |
| Dec 10, 2025 | 505.10 | 519.50 | 505.10 | 519.50 | 519.50 | 2.20% | 42 |
| Dec 9, 2025 | 493.05 | 508.30 | 489.10 | 508.30 | 508.30 | 3.40% | 162 |
| Dec 8, 2025 | 483.50 | 491.60 | 475.70 | 491.60 | 491.60 | 2.06% | 58 |
| Dec 5, 2025 | 480.20 | 481.70 | 478.75 | 481.70 | 481.70 | 0.72% | 23 |
| Dec 4, 2025 | 477.30 | 478.25 | 474.20 | 478.25 | 478.25 | 0.06% | 60 |
| Dec 3, 2025 | 495.25 | 495.25 | 477.95 | 477.95 | 477.95 | -3.80% | 94 |
| Dec 2, 2025 | 502.10 | 502.10 | 496.85 | 496.85 | 496.85 | -0.65% | 28 |
| Dec 1, 2025 | 510.80 | 514.20 | 499.05 | 500.10 | 500.10 | -2.76% | 53 |
| Nov 28, 2025 | 510.00 | 514.30 | 510.00 | 514.30 | 514.30 | -0.08% | 25 |
| Nov 27, 2025 | 507.90 | 514.70 | 507.30 | 514.70 | 514.70 | -0.19% | 47 |
| Nov 26, 2025 | 503.40 | 515.70 | 503.40 | 515.70 | 515.70 | 1.14% | 174 |
| Nov 25, 2025 | 506.00 | 527.00 | 506.00 | 509.90 | 509.90 | 1.88% | 323 |
| Nov 24, 2025 | 508.30 | 509.00 | 499.75 | 500.50 | 500.50 | -2.11% | 79 |
| Nov 21, 2025 | 503.30 | 511.30 | 503.20 | 511.30 | 511.30 | -0.14% | 90 |
| Nov 20, 2025 | 540.50 | 540.50 | 512.00 | 512.00 | 512.00 | -5.15% | 252 |
| Nov 19, 2025 | 547.90 | 547.90 | 539.80 | 539.80 | 539.80 | -3.43% | 70 |
| Nov 18, 2025 | 544.30 | 559.00 | 544.30 | 559.00 | 559.00 | 0.67% | 3 |
| Nov 17, 2025 | 547.20 | 555.30 | 547.20 | 555.30 | 555.30 | 2.19% | 53 |
| Nov 14, 2025 | 550.10 | 554.50 | 543.40 | 543.40 | 543.40 | -4.57% | 80 |
| Nov 13, 2025 | 556.20 | 569.40 | 556.20 | 569.40 | 569.40 | 2.93% | 32 |
| Nov 12, 2025 | 550.20 | 553.20 | 550.20 | 553.20 | 553.20 | 3.61% | 3 |
| Nov 11, 2025 | 536.30 | 536.30 | 533.90 | 533.90 | 533.90 | -0.11% | 10 |
| Nov 10, 2025 | 533.10 | 542.70 | 533.10 | 534.50 | 534.50 | 0.77% | 20 |
| Nov 7, 2025 | 534.00 | 534.00 | 530.40 | 530.40 | 530.40 | -1.34% | 3 |
| Nov 6, 2025 | 535.70 | 541.20 | 534.80 | 537.60 | 537.60 | -4.00% | 23 |
| Nov 5, 2025 | 545.20 | 561.50 | 545.20 | 560.00 | 560.00 | 1.50% | 11 |
| Nov 4, 2025 | 559.10 | 591.90 | 544.90 | 551.70 | 551.70 | -0.88% | 120 |
| Nov 3, 2025 | 565.40 | 572.80 | 556.60 | 556.60 | 556.60 | -1.83% | 58 |
| Oct 31, 2025 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | -1.43% | - |
| Oct 30, 2025 | 569.90 | 575.20 | 569.40 | 575.20 | 575.20 | 0.28% | 61 |
| Oct 29, 2025 | 559.70 | 573.60 | 559.10 | 573.60 | 573.60 | 1.09% | 34 |
| Oct 28, 2025 | 561.40 | 570.10 | 561.40 | 567.40 | 567.40 | 0.51% | 70 |
| Oct 27, 2025 | 559.00 | 565.40 | 558.40 | 564.50 | 564.50 | 1.53% | 75 |
| Oct 24, 2025 | 578.40 | 578.70 | 556.00 | 556.00 | 556.00 | -6.38% | 55 |
| Oct 23, 2025 | 579.80 | 593.90 | 579.80 | 593.90 | 593.90 | 4.19% | 46 |
| Oct 22, 2025 | 590.80 | 592.20 | 570.00 | 570.00 | 570.00 | -4.25% | 16 |
| Oct 21, 2025 | 578.10 | 595.30 | 578.10 | 595.30 | 595.30 | 3.58% | 43 |
| Oct 20, 2025 | 573.50 | 574.80 | 573.50 | 574.70 | 574.70 | 0.56% | 27 |
| Oct 17, 2025 | 562.20 | 571.50 | 562.20 | 571.50 | 571.50 | 1.01% | 29 |
| Oct 16, 2025 | 572.80 | 577.90 | 565.80 | 565.80 | 565.80 | -4.75% | 47 |
| Oct 15, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 0.25% | 14 |
| Oct 14, 2025 | 592.30 | 593.30 | 585.30 | 592.50 | 592.50 | 0.07% | 1,522 |
| Oct 13, 2025 | 585.00 | 592.10 | 585.00 | 592.10 | 592.10 | 1.02% | 60 |