Spotify Technology S.A. (VIE:SPOT)
Austria
· Delayed Price · Currency is EUR 475.15
-11.50 (-2.36%)
At close: Dec 4, 2025
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 483.55 | 486.15 | 481.10 | 486.15 | 486.15 | 2.32% | - |
| Dec 4, 2025 | 477.15 | 478.75 | 469.40 | 475.15 | 475.15 | -2.36% | 20 |
| Dec 3, 2025 | 493.15 | 493.40 | 486.65 | 486.65 | 486.65 | -2.07% | - |
| Dec 2, 2025 | 498.85 | 499.95 | 496.95 | 496.95 | 496.95 | -1.24% | - |
| Dec 1, 2025 | 513.50 | 513.50 | 503.20 | 503.20 | 503.20 | -2.61% | - |
| Nov 28, 2025 | 515.20 | 516.70 | 514.60 | 516.70 | 516.70 | 0.19% | - |
| Nov 27, 2025 | 512.10 | 515.70 | 511.60 | 515.70 | 515.70 | 0.98% | - |
| Nov 26, 2025 | 509.00 | 510.70 | 508.40 | 510.70 | 510.70 | -0.33% | - |
| Nov 25, 2025 | 511.20 | 518.60 | 508.70 | 512.40 | 512.40 | 1.47% | 17 |
| Nov 24, 2025 | 510.40 | 510.40 | 504.60 | 505.00 | 505.00 | -1.23% | 17 |
| Nov 21, 2025 | 506.00 | 511.30 | 506.00 | 511.30 | 511.30 | -1.73% | - |
| Nov 20, 2025 | 542.70 | 542.70 | 520.30 | 520.30 | 520.30 | -4.36% | - |
| Nov 19, 2025 | 547.20 | 551.30 | 544.00 | 544.00 | 544.00 | 0.50% | - |
| Nov 18, 2025 | 547.10 | 550.30 | 541.30 | 541.30 | 541.30 | -1.64% | 21 |
| Nov 17, 2025 | 548.80 | 550.30 | 544.90 | 550.30 | 550.30 | -0.47% | - |
| Nov 14, 2025 | 552.20 | 552.90 | 548.30 | 552.90 | 552.90 | -1.50% | - |
| Nov 13, 2025 | 558.20 | 561.30 | 557.80 | 561.30 | 561.30 | 1.72% | - |
| Nov 12, 2025 | 554.00 | 554.00 | 551.80 | 551.80 | 551.80 | 2.05% | - |
| Nov 11, 2025 | 538.30 | 540.70 | 536.60 | 540.70 | 540.70 | 0.84% | - |
| Nov 10, 2025 | 537.00 | 538.90 | 536.20 | 536.20 | 536.20 | 1.59% | - |
| Nov 7, 2025 | 535.30 | 535.30 | 527.80 | 527.80 | 527.80 | -2.13% | - |
| Nov 6, 2025 | 540.80 | 542.50 | 538.40 | 539.30 | 539.30 | -3.51% | 3 |
| Nov 5, 2025 | 541.30 | 558.90 | 541.30 | 558.90 | 558.90 | 2.51% | - |
| Nov 4, 2025 | 551.90 | 592.70 | 536.00 | 545.20 | 545.20 | -2.36% | 87 |
| Nov 3, 2025 | 565.70 | 571.90 | 558.40 | 558.40 | 558.40 | -3.21% | - |
| Oct 31, 2025 | 570.50 | 576.90 | 570.50 | 576.90 | 576.90 | -0.28% | - |
| Oct 30, 2025 | 571.90 | 578.50 | 569.10 | 578.50 | 578.50 | 0.31% | 17 |
| Oct 29, 2025 | 563.20 | 576.70 | 562.60 | 576.70 | 576.70 | 1.39% | - |
| Oct 28, 2025 | 564.30 | 571.00 | 561.20 | 568.80 | 568.80 | 1.07% | 12 |
| Oct 27, 2025 | 563.10 | 563.10 | 558.60 | 562.80 | 562.80 | -2.16% | 17 |
| Oct 24, 2025 | 585.60 | 585.60 | 575.20 | 575.20 | 575.20 | -0.71% | 1 |
| Oct 23, 2025 | 582.90 | 587.40 | 576.60 | 579.30 | 579.30 | 0.82% | 40 |
| Oct 22, 2025 | 588.30 | 589.40 | 574.60 | 574.60 | 574.60 | -2.86% | - |
| Oct 21, 2025 | 584.40 | 591.50 | 584.00 | 591.50 | 591.50 | 1.58% | - |
| Oct 20, 2025 | 578.50 | 582.30 | 575.80 | 582.30 | 582.30 | 1.78% | - |
| Oct 17, 2025 | 565.00 | 572.10 | 561.40 | 572.10 | 572.10 | -0.56% | - |
| Oct 16, 2025 | 579.50 | 579.50 | 575.30 | 575.30 | 575.30 | -2.04% | - |
| Oct 15, 2025 | 589.80 | 592.60 | 587.30 | 587.30 | 587.30 | -1.97% | - |
| Oct 14, 2025 | 593.20 | 599.10 | 591.20 | 599.10 | 599.10 | 0.30% | - |
| Oct 13, 2025 | 590.30 | 597.30 | 585.90 | 597.30 | 597.30 | 2.45% | - |
| Oct 10, 2025 | 582.40 | 583.00 | 580.00 | 583.00 | 583.00 | -0.21% | - |
| Oct 9, 2025 | 581.30 | 584.20 | 579.60 | 584.20 | 584.20 | -0.76% | - |
| Oct 8, 2025 | 584.30 | 591.10 | 584.30 | 588.70 | 588.70 | 1.61% | - |
| Oct 7, 2025 | 588.60 | 588.60 | 579.40 | 579.40 | 579.40 | -2.19% | 20 |
| Oct 6, 2025 | 586.90 | 592.40 | 584.90 | 592.40 | 592.40 | 1.20% | - |
| Oct 3, 2025 | 604.90 | 604.90 | 585.40 | 585.40 | 585.40 | -3.21% | - |
| Oct 2, 2025 | 596.60 | 604.80 | 596.50 | 604.80 | 604.80 | -0.67% | - |
| Oct 1, 2025 | 586.90 | 608.90 | 586.90 | 608.90 | 608.90 | 2.80% | - |
| Sep 30, 2025 | 610.30 | 610.30 | 587.50 | 592.30 | 592.30 | -4.19% | 75 |
| Sep 29, 2025 | 612.50 | 618.20 | 612.50 | 618.20 | 618.20 | 2.20% | 5 |
| Sep 26, 2025 | 614.20 | 614.20 | 604.90 | 604.90 | 604.90 | -0.66% | - |
| Sep 25, 2025 | 601.70 | 608.90 | 596.50 | 608.90 | 608.90 | 1.84% | - |
| Sep 24, 2025 | 611.20 | 613.10 | 597.90 | 597.90 | 597.90 | -3.44% | 33 |
| Sep 23, 2025 | 626.70 | 626.70 | 619.20 | 619.20 | 619.20 | -0.32% | - |
| Sep 22, 2025 | 626.20 | 626.20 | 620.00 | 621.20 | 621.20 | -0.42% | - |
| Sep 19, 2025 | 617.90 | 627.70 | 617.90 | 623.80 | 623.80 | 0.03% | 45 |
| Sep 18, 2025 | 603.00 | 623.60 | 599.80 | 623.60 | 623.60 | 6.67% | - |
| Sep 17, 2025 | 597.40 | 597.40 | 584.60 | 584.60 | 584.60 | -1.27% | - |
| Sep 16, 2025 | 600.80 | 604.10 | 592.10 | 592.10 | 592.10 | -0.87% | 15 |
| Sep 15, 2025 | 591.90 | 597.30 | 591.50 | 597.30 | 597.30 | 1.53% | - |
| Sep 12, 2025 | 586.80 | 589.90 | 586.80 | 588.30 | 588.30 | 0.77% | - |
| Sep 11, 2025 | 601.50 | 602.50 | 583.80 | 583.80 | 583.80 | -2.94% | - |
| Sep 10, 2025 | 615.40 | 616.80 | 601.50 | 601.50 | 601.50 | -1.13% | - |
| Sep 9, 2025 | 612.40 | 612.40 | 607.80 | 608.40 | 608.40 | 0.23% | - |
| Sep 8, 2025 | 605.10 | 607.00 | 602.60 | 607.00 | 607.00 | 1.83% | - |
| Sep 5, 2025 | 604.40 | 607.20 | 596.10 | 596.10 | 596.10 | -0.37% | - |
| Sep 4, 2025 | 598.80 | 601.30 | 598.30 | 598.30 | 598.30 | 0.08% | - |
| Sep 3, 2025 | 591.70 | 597.80 | 591.70 | 597.80 | 597.80 | 4.55% | - |
| Sep 2, 2025 | 580.60 | 580.70 | 571.80 | 571.80 | 571.80 | -1.82% | - |
| Sep 1, 2025 | 583.80 | 583.80 | 581.00 | 582.40 | 582.40 | 1.02% | - |
| Aug 29, 2025 | 590.80 | 590.80 | 576.50 | 576.50 | 576.50 | -2.22% | - |
| Aug 28, 2025 | 596.90 | 597.20 | 589.60 | 589.60 | 589.60 | -1.40% | - |
| Aug 27, 2025 | 598.80 | 601.40 | 596.40 | 598.00 | 598.00 | 0.32% | 6 |
| Aug 26, 2025 | 598.40 | 600.20 | 596.10 | 596.10 | 596.10 | -0.96% | - |
| Aug 25, 2025 | 593.00 | 601.90 | 593.00 | 601.90 | 601.90 | 0.99% | - |
| Aug 22, 2025 | 593.10 | 596.00 | 592.10 | 596.00 | 596.00 | 0.40% | - |
| Aug 21, 2025 | 606.60 | 624.40 | 593.60 | 593.60 | 593.60 | -1.31% | 45 |
| Aug 20, 2025 | 615.40 | 616.10 | 601.50 | 601.50 | 601.50 | -3.70% | - |
| Aug 19, 2025 | 626.50 | 626.50 | 604.30 | 624.60 | 624.60 | -0.64% | 87 |
| Aug 18, 2025 | 627.90 | 636.00 | 626.00 | 628.60 | 628.60 | -0.63% | - |
| Aug 15, 2025 | 602.10 | 632.60 | 599.80 | 632.60 | 632.60 | 5.35% | 7 |
| Aug 14, 2025 | 594.00 | 600.50 | 593.90 | 600.50 | 600.50 | 1.87% | - |
| Aug 13, 2025 | 590.20 | 590.20 | 589.30 | 589.50 | 589.50 | 0.49% | - |
| Aug 12, 2025 | 595.10 | 596.60 | 586.60 | 586.60 | 586.60 | -2.10% | 8 |
| Aug 11, 2025 | 606.90 | 607.40 | 599.20 | 599.20 | 599.20 | -0.56% | - |
| Aug 8, 2025 | 592.30 | 602.60 | 590.30 | 602.60 | 602.60 | 2.03% | - |
| Aug 7, 2025 | 573.50 | 590.60 | 573.50 | 590.60 | 590.60 | 5.37% | - |
| Aug 6, 2025 | 561.70 | 561.70 | 558.30 | 560.50 | 560.50 | 0.16% | - |
| Aug 5, 2025 | 572.20 | 576.60 | 559.60 | 559.60 | 559.60 | -3.18% | 15 |
| Aug 4, 2025 | 546.50 | 578.00 | 546.50 | 578.00 | 578.00 | 5.30% | 15 |
| Aug 1, 2025 | 538.80 | 548.90 | 538.40 | 548.90 | 548.90 | -0.72% | 5 |
| Jul 31, 2025 | 574.30 | 590.20 | 552.90 | 552.90 | 552.90 | -0.09% | 90 |
| Jul 30, 2025 | 538.00 | 553.40 | 536.30 | 553.40 | 553.40 | 2.07% | 20 |
| Jul 29, 2025 | 604.50 | 604.50 | 542.20 | 542.20 | 542.20 | -9.74% | 38 |
| Jul 28, 2025 | 596.00 | 600.70 | 592.40 | 600.70 | 600.70 | 0.60% | - |
| Jul 25, 2025 | 582.00 | 597.10 | 580.20 | 597.10 | 597.10 | 2.19% | - |
| Jul 24, 2025 | 582.00 | 588.00 | 581.80 | 584.30 | 584.30 | 2.33% | - |
| Jul 23, 2025 | 581.90 | 582.20 | 571.00 | 571.00 | 571.00 | -3.63% | 12 |
| Jul 22, 2025 | 603.70 | 606.10 | 592.50 | 592.50 | 592.50 | -1.79% | - |
| Jul 21, 2025 | 598.30 | 603.30 | 593.50 | 603.30 | 603.30 | 0.84% | - |