Spotify Technology S.A. (LON:0SPT)
London
· Delayed Price · Currency is GBP · Price in EUR 487.90
+11.95 (2.51%)
At close: Dec 5, 2025
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 481.40 | 502.50 | 478.80 | 487.90 | 487.90 | 2.51% | 33 |
| Dec 4, 2025 | 477.95 | 482.80 | 472.90 | 475.95 | 475.95 | -1.58% | 56 |
| Dec 3, 2025 | 493.70 | 495.30 | 483.60 | 483.60 | 483.60 | -2.67% | 136 |
| Dec 2, 2025 | 521.60 | 521.60 | 494.70 | 496.85 | 496.85 | -0.99% | 190 |
| Dec 1, 2025 | 514.80 | 517.60 | 500.20 | 501.80 | 501.80 | -2.68% | 79 |
| Nov 28, 2025 | 533.40 | 533.40 | 506.70 | 515.60 | 515.60 | 1.72% | 92 |
| Nov 27, 2025 | 529.20 | 529.20 | 505.00 | 506.90 | 506.90 | -1.82% | 12 |
| Nov 26, 2025 | 509.70 | 516.80 | 499.40 | 516.30 | 516.30 | 1.04% | 112 |
| Nov 25, 2025 | 514.90 | 528.30 | 506.30 | 511.00 | 511.00 | 2.53% | 8 |
| Nov 24, 2025 | 508.20 | 511.50 | 495.30 | 498.40 | 498.40 | -2.73% | 307 |
| Nov 21, 2025 | 509.60 | 515.30 | 506.10 | 512.40 | 512.40 | -1.97% | 171 |
| Nov 20, 2025 | 543.90 | 544.00 | 519.90 | 522.70 | 522.70 | -4.09% | 459 |
| Nov 19, 2025 | 552.00 | 552.00 | 541.30 | 545.00 | 545.00 | -0.31% | 120 |
| Nov 18, 2025 | 550.20 | 565.00 | 540.70 | 546.70 | 546.70 | -0.09% | 308 |
| Nov 17, 2025 | 564.00 | 564.00 | 541.30 | 547.20 | 547.20 | -1.30% | 233 |
| Nov 14, 2025 | 552.70 | 560.30 | 543.90 | 554.40 | 554.40 | -1.05% | 157 |
| Nov 13, 2025 | 558.90 | 573.50 | 545.10 | 560.30 | 560.30 | 2.06% | 227 |
| Nov 12, 2025 | 557.50 | 557.50 | 546.50 | 549.00 | 549.00 | 1.14% | 106 |
| Nov 11, 2025 | 537.80 | 543.00 | 535.00 | 542.80 | 542.80 | 1.38% | 150 |
| Nov 10, 2025 | 537.00 | 543.00 | 534.20 | 535.40 | 535.40 | 0.51% | 330 |
| Nov 7, 2025 | 537.00 | 537.00 | 521.00 | 532.70 | 532.70 | -1.37% | 146 |
| Nov 6, 2025 | 567.50 | 567.50 | 532.00 | 540.10 | 540.10 | -3.57% | 141 |
| Nov 5, 2025 | 543.10 | 564.80 | 539.10 | 560.10 | 560.10 | 2.39% | 221 |
| Nov 4, 2025 | 554.60 | 596.70 | 526.50 | 547.00 | 547.00 | -2.55% | 235 |
| Nov 3, 2025 | 575.90 | 575.90 | 558.80 | 561.30 | 561.30 | -2.47% | 209 |
| Oct 31, 2025 | 571.60 | 578.20 | 570.00 | 575.50 | 575.50 | -0.60% | 647 |
| Oct 30, 2025 | 574.10 | 579.00 | 566.10 | 579.00 | 579.00 | 0.56% | 179 |
| Oct 29, 2025 | 565.40 | 576.30 | 559.00 | 575.80 | 575.80 | 1.64% | 249 |
| Oct 28, 2025 | 564.50 | 573.90 | 560.80 | 566.50 | 566.50 | 0.73% | 94 |
| Oct 27, 2025 | 562.50 | 567.20 | 551.60 | 562.40 | 562.40 | -2.16% | 232 |
| Oct 24, 2025 | 583.10 | 589.40 | 574.80 | 574.80 | 574.80 | -0.98% | 140 |
| Oct 23, 2025 | 588.50 | 595.60 | 577.90 | 580.50 | 580.50 | 0.85% | 118 |
| Oct 22, 2025 | 590.00 | 599.80 | 575.60 | 575.60 | 575.60 | -2.74% | 162 |
| Oct 21, 2025 | 586.80 | 598.70 | 580.10 | 591.80 | 591.80 | 1.37% | 130 |
| Oct 20, 2025 | 579.90 | 583.80 | 573.00 | 583.80 | 583.80 | 2.12% | 58 |
| Oct 17, 2025 | 555.90 | 575.40 | 555.90 | 571.70 | 571.70 | -0.57% | 208 |
| Oct 16, 2025 | 586.90 | 586.90 | 569.80 | 575.00 | 575.00 | -2.09% | 175 |
| Oct 15, 2025 | 586.80 | 595.50 | 582.90 | 587.30 | 587.30 | -1.90% | 258 |
| Oct 14, 2025 | 591.30 | 603.00 | 572.10 | 598.70 | 598.70 | 0.45% | 116 |
| Oct 13, 2025 | 588.00 | 599.80 | 587.40 | 596.00 | 596.00 | 2.90% | 416 |
| Oct 10, 2025 | 579.20 | 595.20 | 576.40 | 579.20 | 579.20 | -0.57% | 277 |
| Oct 9, 2025 | 597.70 | 597.70 | 566.30 | 582.50 | 582.50 | -1.14% | 1,838 |
| Oct 8, 2025 | 599.50 | 599.50 | 569.80 | 589.20 | 589.20 | 1.29% | 49 |
| Oct 7, 2025 | 587.30 | 591.80 | 575.20 | 581.70 | 581.70 | -1.74% | 405 |
| Oct 6, 2025 | 589.80 | 602.50 | 583.40 | 592.00 | 592.00 | 1.08% | 175 |
| Oct 3, 2025 | 598.20 | 605.10 | 584.90 | 585.70 | 585.70 | -2.84% | 503 |
| Oct 2, 2025 | 601.50 | 610.80 | 593.80 | 602.80 | 602.80 | -0.84% | 83 |
| Oct 1, 2025 | 582.90 | 613.70 | 582.90 | 607.90 | 607.90 | 2.96% | 263 |
| Sep 30, 2025 | 608.90 | 612.70 | 585.50 | 590.40 | 590.40 | -4.79% | 296 |
| Sep 29, 2025 | 616.90 | 627.50 | 612.60 | 620.10 | 620.10 | 2.56% | 96 |
| Sep 26, 2025 | 612.10 | 621.80 | 602.70 | 604.60 | 604.60 | -0.77% | 64 |
| Sep 25, 2025 | 602.80 | 610.00 | 585.30 | 609.30 | 609.30 | 1.38% | 55 |
| Sep 24, 2025 | 616.00 | 616.00 | 599.70 | 601.00 | 601.00 | -2.99% | 44 |
| Sep 23, 2025 | 625.20 | 628.70 | 617.50 | 619.50 | 619.50 | 0.11% | 30 |
| Sep 22, 2025 | 632.00 | 632.00 | 618.80 | 618.80 | 618.80 | -0.71% | 237 |
| Sep 19, 2025 | 622.10 | 629.60 | 620.60 | 623.20 | 623.20 | 0.05% | 141 |
| Sep 18, 2025 | 601.10 | 632.50 | 597.60 | 622.90 | 622.90 | 6.68% | 222 |
| Sep 17, 2025 | 609.90 | 609.90 | 583.90 | 583.90 | 583.90 | -1.43% | 100 |
| Sep 16, 2025 | 604.90 | 607.00 | 587.30 | 592.40 | 592.40 | -0.82% | 108 |
| Sep 15, 2025 | 591.00 | 599.30 | 589.10 | 597.30 | 597.30 | 1.60% | 118 |
| Sep 12, 2025 | 585.30 | 594.60 | 585.20 | 587.90 | 587.90 | 0.60% | 106 |
| Sep 11, 2025 | 603.30 | 603.60 | 577.30 | 584.40 | 584.40 | -2.97% | 152 |
| Sep 10, 2025 | 610.80 | 618.30 | 598.50 | 602.30 | 602.30 | -1.73% | 35 |
| Sep 9, 2025 | 618.70 | 618.70 | 609.80 | 612.90 | 612.90 | 0.96% | 52 |
| Sep 8, 2025 | 605.90 | 608.60 | 603.20 | 607.10 | 607.10 | 2.31% | 113 |
| Sep 5, 2025 | 606.40 | 606.40 | 589.50 | 593.40 | 593.40 | -1.25% | 138 |
| Sep 4, 2025 | 582.20 | 603.20 | 582.20 | 600.90 | 600.90 | 0.38% | 78 |
| Sep 3, 2025 | 604.60 | 608.30 | 573.50 | 598.60 | 598.60 | 1.87% | 162 |
| Sep 2, 2025 | 584.50 | 587.90 | 572.10 | 587.60 | 587.60 | 1.07% | 143 |
| Sep 1, 2025 | 584.80 | 584.90 | 579.70 | 581.40 | 581.40 | 0.55% | 6 |
| Aug 29, 2025 | 606.20 | 606.20 | 577.60 | 578.20 | 578.20 | -2.07% | 151 |
| Aug 28, 2025 | 597.30 | 599.70 | 587.30 | 590.40 | 590.40 | -1.20% | 79 |
| Aug 27, 2025 | 599.90 | 604.00 | 593.20 | 597.60 | 597.60 | 0.15% | 66 |
| Aug 26, 2025 | 596.50 | 614.60 | 585.00 | 596.70 | 596.70 | -0.95% | 188 |
| Aug 25, 2025 | 591.00 | 608.90 | 591.00 | 602.40 | 602.40 | 1.14% | 11 |
| Aug 22, 2025 | 594.30 | 597.70 | 590.00 | 595.60 | 595.60 | 0.37% | 208 |
| Aug 21, 2025 | 603.60 | 607.40 | 585.80 | 593.40 | 593.40 | -0.67% | 62 |
| Aug 20, 2025 | 617.60 | 618.80 | 591.00 | 597.40 | 597.40 | -3.78% | 192 |
| Aug 19, 2025 | 644.00 | 644.00 | 619.40 | 620.90 | 620.90 | -1.24% | 399 |
| Aug 18, 2025 | 627.60 | 637.70 | 621.60 | 628.70 | 628.70 | -0.41% | 170 |
| Aug 15, 2025 | 610.40 | 638.30 | 598.00 | 631.30 | 631.30 | 4.28% | 404 |
| Aug 14, 2025 | 593.00 | 606.10 | 588.40 | 605.40 | 605.40 | 2.63% | 35 |
| Aug 13, 2025 | 592.90 | 592.90 | 583.20 | 589.90 | 589.90 | 0.19% | 128 |
| Aug 12, 2025 | 599.90 | 599.90 | 579.90 | 588.80 | 588.80 | -1.78% | 149 |
| Aug 11, 2025 | 607.00 | 610.00 | 597.00 | 599.50 | 599.50 | -0.73% | 243 |
| Aug 8, 2025 | 592.40 | 614.20 | 576.20 | 603.90 | 603.90 | 2.13% | 322 |
| Aug 7, 2025 | 571.00 | 591.30 | 571.00 | 591.30 | 591.30 | 5.59% | 149 |
| Aug 6, 2025 | 575.70 | 575.70 | 546.50 | 560.00 | 560.00 | 0.90% | 135 |
| Aug 5, 2025 | 570.90 | 577.30 | 555.00 | 555.00 | 555.00 | -4.11% | 241 |
| Aug 4, 2025 | 554.90 | 583.60 | 545.80 | 578.80 | 578.80 | 5.05% | 525 |
| Aug 1, 2025 | 546.60 | 552.80 | 536.10 | 551.00 | 551.00 | -0.33% | 170 |
| Jul 31, 2025 | 566.10 | 577.40 | 551.30 | 552.80 | 552.80 | -0.32% | 242 |
| Jul 30, 2025 | 539.20 | 564.20 | 535.10 | 554.60 | 554.60 | 1.20% | 674 |
| Jul 29, 2025 | 606.60 | 606.60 | 539.10 | 548.00 | 548.00 | -8.99% | 1,576 |
| Jul 28, 2025 | 595.80 | 609.20 | 592.00 | 602.10 | 602.10 | 0.89% | 318 |
| Jul 25, 2025 | 581.90 | 598.80 | 580.30 | 596.80 | 596.80 | 2.90% | 289 |
| Jul 24, 2025 | 585.80 | 589.70 | 576.70 | 580.00 | 580.00 | 1.56% | 155 |
| Jul 23, 2025 | 580.80 | 583.50 | 568.90 | 571.10 | 571.10 | -3.71% | 687 |
| Jul 22, 2025 | 598.20 | 609.30 | 591.50 | 593.10 | 593.10 | -1.69% | 358 |
| Jul 21, 2025 | 621.20 | 621.20 | 591.90 | 603.30 | 603.30 | 0.97% | 185 |