Skip to main content
Spotify Technology S.A. (LON:0SPT)
London flag London · Delayed Price · Currency is GBP · Price in EUR
480.25
+12.85 (2.75%)
At close: Mar 6, 2026

Spotify Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026478.45480.25468.50480.25480.252.75%259
Mar 5, 2026471.95472.50456.90467.40467.400.88%199
Mar 4, 2026445.50465.90444.30463.30463.305.08%169
Mar 3, 2026432.25440.90422.80440.90440.902.64%445
Mar 2, 2026432.65440.00426.05429.55429.550.59%85
Feb 27, 2026413.90428.60412.95427.05427.053.48%282
Feb 26, 2026387.70417.35387.70412.70412.704.30%127
Feb 25, 2026396.80399.15389.70395.70395.700.47%499
Feb 24, 2026398.35405.30384.90393.85393.85-1.73%100
Feb 23, 2026413.30417.20397.70400.80400.80-4.40%253
Feb 20, 2026418.00419.65410.75419.25419.250.70%166
Feb 19, 2026408.25417.60404.75416.35416.353.53%196
Feb 18, 2026398.35411.45391.90402.15402.152.35%131
Feb 17, 2026386.70399.35383.40392.90392.902.48%180
Feb 16, 2026391.00391.00383.40383.40383.401.55%17
Feb 13, 2026377.85386.80374.50377.55377.551.14%291
Feb 12, 2026413.20415.80370.70373.30373.30-8.70%249
Feb 11, 2026411.85420.70398.05408.85408.851.31%386
Feb 10, 2026350.95416.00348.25403.55403.5515.28%1,318
Feb 9, 2026360.25379.80344.95350.05350.05-1.49%244
Feb 6, 2026351.65359.95345.80355.35355.35-0.64%460
Feb 5, 2026374.55381.00354.40357.65357.65-6.44%465
Feb 4, 2026403.80405.40381.70382.25382.25-5.84%1,108
Feb 3, 2026432.35435.00405.35405.95405.95-5.68%25
Feb 2, 2026423.10432.00400.05430.40430.402.01%156
Jan 30, 2026418.20434.90418.20421.90421.901.21%280
Jan 29, 2026429.00429.05413.80416.85416.85-3.01%631
Jan 28, 2026440.00440.00425.50429.80429.800.27%197
Jan 27, 2026434.40435.40428.40428.65428.65-1.41%86
Jan 26, 2026433.60438.35425.40434.80434.80-0.31%297
Jan 23, 2026437.60439.45431.20436.15436.153.30%184
Jan 22, 2026445.10445.10421.40422.20422.20-2.37%273
Jan 21, 2026434.10441.70430.15432.45432.45-0.84%171
Jan 20, 2026427.65436.10423.90436.10436.101.00%1,079
Jan 19, 2026425.95432.45416.65431.80431.80-0.71%63
Jan 16, 2026458.65458.65432.90434.90434.90-1.63%37
Jan 15, 2026464.00471.90435.40442.10442.10-2.18%430
Jan 14, 2026458.40463.75450.05451.95451.95-0.69%138
Jan 13, 2026450.00459.70450.00455.10455.10-0.91%218
Jan 12, 2026463.50463.65455.30459.30459.30-2.07%281
Jan 9, 2026488.95488.95467.65469.00469.00-0.21%276
Jan 8, 2026488.65488.95469.45470.00470.00-4.29%262
Jan 7, 2026498.05498.05486.10491.05491.05-0.57%107
Jan 6, 2026509.60509.60491.25493.85493.85-3.56%187
Jan 5, 2026490.75512.90483.00512.10512.104.83%343
Jan 2, 2026500.00500.00486.05488.50488.50-0.56%121
Dec 30, 2025498.80498.80491.25491.25491.25-0.39%105
Dec 29, 2025499.00499.00491.75493.15493.15-0.15%72
Dec 23, 2025493.85494.40488.80493.90493.90-0.19%82
Dec 22, 2025509.90509.90490.50494.85494.85-0.27%90
Dec 19, 2025484.70496.85480.15496.20496.202.51%51
Dec 18, 2025482.70491.30482.70484.05484.050.20%128
Dec 17, 2025497.30502.30483.00483.10483.10-0.69%1,657
Dec 16, 2025486.95490.60480.00486.45486.45-1.46%151
Dec 15, 2025510.40525.30489.65493.65493.65-3.32%216
Dec 12, 2025509.00516.70507.50510.60510.60-0.49%49
Dec 11, 2025517.70520.50512.30513.10513.10-0.31%39
Dec 10, 2025508.00515.60504.00514.70514.701.80%6
Dec 9, 2025479.55506.90479.55505.60505.605.77%30
Dec 8, 2025486.95489.95473.65478.00478.00-2.03%77
Dec 5, 2025481.40502.50478.80487.90487.902.51%33
Dec 4, 2025477.95482.80472.90475.95475.95-1.58%56
Dec 3, 2025493.70495.30483.60483.60483.60-2.67%136
Dec 2, 2025521.60521.60494.70496.85496.85-0.99%190
Dec 1, 2025514.80517.60500.20501.80501.80-2.68%79
Nov 28, 2025533.40533.40506.70515.60515.601.72%92
Nov 27, 2025529.20529.20505.00506.90506.90-1.82%12
Nov 26, 2025509.70516.80499.40516.30516.301.04%112
Nov 25, 2025514.90528.30506.30511.00511.002.53%8
Nov 24, 2025508.20511.50495.30498.40498.40-2.73%307
Nov 21, 2025509.60515.30506.10512.40512.40-1.97%171
Nov 20, 2025543.90544.00519.90522.70522.70-4.09%459
Nov 19, 2025552.00552.00541.30545.00545.00-0.31%120
Nov 18, 2025550.20565.00540.70546.70546.70-0.09%308
Nov 17, 2025564.00564.00541.30547.20547.20-1.30%233
Nov 14, 2025552.70560.30543.90554.40554.40-1.05%157
Nov 13, 2025558.90573.50545.10560.30560.302.06%227
Nov 12, 2025557.50557.50546.50549.00549.001.14%106
Nov 11, 2025537.80543.00535.00542.80542.801.38%150
Nov 10, 2025537.00543.00534.20535.40535.400.51%330
Nov 7, 2025537.00537.00521.00532.70532.70-1.37%146
Nov 6, 2025567.50567.50532.00540.10540.10-3.57%141
Nov 5, 2025543.10564.80539.10560.10560.102.39%221
Nov 4, 2025554.60596.70526.50547.00547.00-2.55%235
Nov 3, 2025575.90575.90558.80561.30561.30-2.47%209
Oct 31, 2025571.60578.20570.00575.50575.50-0.60%647
Oct 30, 2025574.10579.00566.10579.00579.000.56%179
Oct 29, 2025565.40576.30559.00575.80575.801.64%249
Oct 28, 2025564.50573.90560.80566.50566.500.73%94
Oct 27, 2025562.50567.20551.60562.40562.40-2.16%232
Oct 24, 2025583.10589.40574.80574.80574.80-0.98%140
Oct 23, 2025588.50595.60577.90580.50580.500.85%118
Oct 22, 2025590.00599.80575.60575.60575.60-2.74%162
Oct 21, 2025586.80598.70580.10591.80591.801.37%130
Oct 20, 2025579.90583.80573.00583.80583.802.12%58
Oct 17, 2025555.90575.40555.90571.70571.70-0.57%208
Oct 16, 2025586.90586.90569.80575.00575.00-2.09%175
Oct 15, 2025586.80595.50582.90587.30587.30-1.90%258
Oct 14, 2025591.30603.00572.10598.70598.700.45%116
Oct 13, 2025588.00599.80587.40596.00596.002.90%416