Spotify Technology S.A. (LON:0SPT)
London
· Delayed Price · Currency is GBP · Price in EUR 371.00
-66.00 (-15.10%)
At close: Apr 28, 2026
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 426.50 | 431.00 | 360.50 | 371.00 | 371.00 | -15.10% | 379 |
| Apr 27, 2026 | 435.50 | 445.00 | 431.00 | 437.00 | 437.00 | 0.69% | 66 |
| Apr 24, 2026 | 442.50 | 444.50 | 433.00 | 434.00 | 434.00 | -0.57% | 191 |
| Apr 23, 2026 | 444.50 | 445.50 | 435.50 | 436.50 | 436.50 | -2.35% | 80 |
| Apr 22, 2026 | 440.50 | 454.50 | 440.50 | 447.00 | 447.00 | -1.32% | 4 |
| Apr 21, 2026 | 462.50 | 462.50 | 453.00 | 453.00 | 453.00 | -0.11% | 25 |
| Apr 20, 2026 | 454.50 | 455.50 | 450.50 | 453.50 | 453.50 | - | 210 |
| Apr 17, 2026 | 439.50 | 453.50 | 439.00 | 453.50 | 453.50 | -0.77% | 87 |
| Apr 16, 2026 | 454.00 | 460.00 | 452.50 | 457.00 | 457.00 | 0.66% | 87 |
| Apr 15, 2026 | 435.50 | 454.00 | 432.00 | 454.00 | 454.00 | 5.46% | 551 |
| Apr 14, 2026 | 427.00 | 438.50 | 424.00 | 430.50 | 430.50 | 1.53% | 177 |
| Apr 13, 2026 | 404.50 | 426.00 | 403.00 | 424.00 | 424.00 | 4.95% | 300 |
| Apr 10, 2026 | 419.00 | 420.50 | 403.50 | 404.00 | 404.00 | -2.30% | 107 |
| Apr 9, 2026 | 416.50 | 420.00 | 411.00 | 413.50 | 413.50 | -2.01% | 81 |
| Apr 8, 2026 | 423.50 | 426.50 | 417.50 | 422.00 | 422.00 | 1.32% | 324 |
| Apr 7, 2026 | 421.00 | 425.50 | 412.50 | 416.50 | 416.50 | -0.30% | 95 |
| Apr 2, 2026 | 406.70 | 418.90 | 400.00 | 417.75 | 417.75 | 1.06% | 491 |
| Apr 1, 2026 | 418.20 | 424.40 | 401.95 | 413.35 | 413.35 | -0.34% | 171 |
| Mar 31, 2026 | 420.20 | 420.20 | 408.90 | 414.75 | 414.75 | 0.78% | 88 |
| Mar 30, 2026 | 410.35 | 418.60 | 402.90 | 411.55 | 411.55 | -0.02% | 395 |
| Mar 27, 2026 | 412.00 | 423.40 | 404.90 | 411.65 | 411.65 | -0.68% | 337 |
| Mar 26, 2026 | 406.50 | 418.25 | 406.50 | 414.45 | 414.45 | 1.43% | 171 |
| Mar 25, 2026 | 418.00 | 427.85 | 404.35 | 408.60 | 408.60 | -3.92% | 208 |
| Mar 24, 2026 | 424.15 | 426.10 | 416.00 | 425.25 | 425.25 | 0.64% | 306 |
| Mar 23, 2026 | 409.55 | 425.65 | 406.45 | 422.55 | 422.55 | 0.94% | 195 |
| Mar 20, 2026 | 418.45 | 421.05 | 407.70 | 418.60 | 418.60 | -1.27% | 206 |
| Mar 19, 2026 | 464.35 | 464.35 | 423.95 | 424.00 | 424.00 | -5.59% | 239 |
| Mar 18, 2026 | 457.30 | 461.20 | 447.90 | 449.10 | 449.10 | -2.71% | 97 |
| Mar 17, 2026 | 453.15 | 462.30 | 450.05 | 461.60 | 461.60 | 1.76% | 57 |
| Mar 16, 2026 | 425.05 | 454.95 | 425.05 | 453.60 | 453.60 | 0.97% | 19 |
| Mar 13, 2026 | 445.50 | 452.45 | 441.55 | 449.25 | 449.25 | 0.47% | 35 |
| Mar 12, 2026 | 445.15 | 454.95 | 440.60 | 447.15 | 447.15 | -0.20% | 895 |
| Mar 11, 2026 | 464.75 | 464.75 | 444.60 | 448.05 | 448.05 | -3.15% | 363 |
| Mar 10, 2026 | 471.30 | 472.55 | 457.95 | 462.60 | 462.60 | -3.14% | 467 |
| Mar 9, 2026 | 478.45 | 490.85 | 472.45 | 477.60 | 477.60 | -0.55% | 222 |
| Mar 6, 2026 | 478.45 | 480.25 | 468.50 | 480.25 | 480.25 | 2.75% | 259 |
| Mar 5, 2026 | 471.95 | 472.50 | 456.90 | 467.40 | 467.40 | 0.88% | 199 |
| Mar 4, 2026 | 445.50 | 465.90 | 444.30 | 463.30 | 463.30 | 5.08% | 169 |
| Mar 3, 2026 | 432.25 | 440.90 | 422.80 | 440.90 | 440.90 | 2.64% | 445 |
| Mar 2, 2026 | 432.65 | 440.00 | 426.05 | 429.55 | 429.55 | 0.59% | 85 |
| Feb 27, 2026 | 413.90 | 428.60 | 412.95 | 427.05 | 427.05 | 3.48% | 282 |
| Feb 26, 2026 | 387.70 | 417.35 | 387.70 | 412.70 | 412.70 | 4.30% | 127 |
| Feb 25, 2026 | 396.80 | 399.15 | 389.70 | 395.70 | 395.70 | 0.47% | 499 |
| Feb 24, 2026 | 398.35 | 405.30 | 384.90 | 393.85 | 393.85 | -1.73% | 100 |
| Feb 23, 2026 | 413.30 | 417.20 | 397.70 | 400.80 | 400.80 | -4.40% | 253 |
| Feb 20, 2026 | 418.00 | 419.65 | 410.75 | 419.25 | 419.25 | 0.70% | 166 |
| Feb 19, 2026 | 408.25 | 417.60 | 404.75 | 416.35 | 416.35 | 3.53% | 196 |
| Feb 18, 2026 | 398.35 | 411.45 | 391.90 | 402.15 | 402.15 | 2.35% | 131 |
| Feb 17, 2026 | 386.70 | 399.35 | 383.40 | 392.90 | 392.90 | 2.48% | 180 |
| Feb 16, 2026 | 391.00 | 391.00 | 383.40 | 383.40 | 383.40 | 1.55% | 17 |
| Feb 13, 2026 | 377.85 | 386.80 | 374.50 | 377.55 | 377.55 | 1.14% | 291 |
| Feb 12, 2026 | 413.20 | 415.80 | 370.70 | 373.30 | 373.30 | -8.70% | 249 |
| Feb 11, 2026 | 411.85 | 420.70 | 398.05 | 408.85 | 408.85 | 1.31% | 386 |
| Feb 10, 2026 | 350.95 | 416.00 | 348.25 | 403.55 | 403.55 | 15.28% | 1,318 |
| Feb 9, 2026 | 360.25 | 379.80 | 344.95 | 350.05 | 350.05 | -1.49% | 244 |
| Feb 6, 2026 | 351.65 | 359.95 | 345.80 | 355.35 | 355.35 | -0.64% | 460 |
| Feb 5, 2026 | 374.55 | 381.00 | 354.40 | 357.65 | 357.65 | -6.44% | 465 |
| Feb 4, 2026 | 403.80 | 405.40 | 381.70 | 382.25 | 382.25 | -5.84% | 1,108 |
| Feb 3, 2026 | 432.35 | 435.00 | 405.35 | 405.95 | 405.95 | -5.68% | 25 |
| Feb 2, 2026 | 423.10 | 432.00 | 400.05 | 430.40 | 430.40 | 2.01% | 156 |
| Jan 30, 2026 | 418.20 | 434.90 | 418.20 | 421.90 | 421.90 | 1.21% | 280 |
| Jan 29, 2026 | 429.00 | 429.05 | 413.80 | 416.85 | 416.85 | -3.01% | 631 |
| Jan 28, 2026 | 440.00 | 440.00 | 425.50 | 429.80 | 429.80 | 0.27% | 197 |
| Jan 27, 2026 | 434.40 | 435.40 | 428.40 | 428.65 | 428.65 | -1.41% | 86 |
| Jan 26, 2026 | 433.60 | 438.35 | 425.40 | 434.80 | 434.80 | -0.31% | 297 |
| Jan 23, 2026 | 437.60 | 439.45 | 431.20 | 436.15 | 436.15 | 3.30% | 184 |
| Jan 22, 2026 | 445.10 | 445.10 | 421.40 | 422.20 | 422.20 | -2.37% | 273 |
| Jan 21, 2026 | 434.10 | 441.70 | 430.15 | 432.45 | 432.45 | -0.84% | 171 |
| Jan 20, 2026 | 427.65 | 436.10 | 423.90 | 436.10 | 436.10 | 1.00% | 1,079 |
| Jan 19, 2026 | 425.95 | 432.45 | 416.65 | 431.80 | 431.80 | -0.71% | 63 |
| Jan 16, 2026 | 458.65 | 458.65 | 432.90 | 434.90 | 434.90 | -1.63% | 37 |
| Jan 15, 2026 | 464.00 | 471.90 | 435.40 | 442.10 | 442.10 | -2.18% | 430 |
| Jan 14, 2026 | 458.40 | 463.75 | 450.05 | 451.95 | 451.95 | -0.69% | 138 |
| Jan 13, 2026 | 450.00 | 459.70 | 450.00 | 455.10 | 455.10 | -0.91% | 218 |
| Jan 12, 2026 | 463.50 | 463.65 | 455.30 | 459.30 | 459.30 | -2.07% | 281 |
| Jan 9, 2026 | 488.95 | 488.95 | 467.65 | 469.00 | 469.00 | -0.21% | 276 |
| Jan 8, 2026 | 488.65 | 488.95 | 469.45 | 470.00 | 470.00 | -4.29% | 262 |
| Jan 7, 2026 | 498.05 | 498.05 | 486.10 | 491.05 | 491.05 | -0.57% | 107 |
| Jan 6, 2026 | 509.60 | 509.60 | 491.25 | 493.85 | 493.85 | -3.56% | 187 |
| Jan 5, 2026 | 490.75 | 512.90 | 483.00 | 512.10 | 512.10 | 4.83% | 343 |
| Jan 2, 2026 | 500.00 | 500.00 | 486.05 | 488.50 | 488.50 | -0.56% | 121 |
| Dec 30, 2025 | 498.80 | 498.80 | 491.25 | 491.25 | 491.25 | -0.39% | 105 |
| Dec 29, 2025 | 499.00 | 499.00 | 491.75 | 493.15 | 493.15 | -0.15% | 72 |
| Dec 23, 2025 | 493.85 | 494.40 | 488.80 | 493.90 | 493.90 | -0.19% | 82 |
| Dec 22, 2025 | 509.90 | 509.90 | 490.50 | 494.85 | 494.85 | -0.27% | 90 |
| Dec 19, 2025 | 484.70 | 496.85 | 480.15 | 496.20 | 496.20 | 2.51% | 51 |
| Dec 18, 2025 | 482.70 | 491.30 | 482.70 | 484.05 | 484.05 | 0.20% | 128 |
| Dec 17, 2025 | 497.30 | 502.30 | 483.00 | 483.10 | 483.10 | -0.69% | 1,657 |
| Dec 16, 2025 | 486.95 | 490.60 | 480.00 | 486.45 | 486.45 | -1.46% | 151 |
| Dec 15, 2025 | 510.40 | 525.30 | 489.65 | 493.65 | 493.65 | -3.32% | 216 |
| Dec 12, 2025 | 509.00 | 516.70 | 507.50 | 510.60 | 510.60 | -0.49% | 49 |
| Dec 11, 2025 | 517.70 | 520.50 | 512.30 | 513.10 | 513.10 | -0.31% | 39 |
| Dec 10, 2025 | 508.00 | 515.60 | 504.00 | 514.70 | 514.70 | 1.80% | 6 |
| Dec 9, 2025 | 479.55 | 506.90 | 479.55 | 505.60 | 505.60 | 5.77% | 30 |
| Dec 8, 2025 | 486.95 | 489.95 | 473.65 | 478.00 | 478.00 | -2.03% | 77 |
| 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 |