Spotify Technology S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 350.95 | 416.00 | 348.25 | 403.55 | 403.55 | 1,318 |
| 2026-02-09 | 360.25 | 379.80 | 344.95 | 350.05 | 350.05 | 244 |
| 2026-02-06 | 351.65 | 359.95 | 345.80 | 355.35 | 355.35 | 460 |
| 2026-02-05 | 374.55 | 381.00 | 354.40 | 357.65 | 357.65 | 465 |
| 2026-02-04 | 403.80 | 405.40 | 381.70 | 382.25 | 382.25 | 1,108 |
| 2026-02-03 | 432.35 | 435.00 | 405.35 | 405.95 | 405.95 | 642 |
| 2026-02-02 | 423.10 | 432.00 | 400.05 | 430.40 | 430.40 | 156 |
| 2026-01-30 | 418.20 | 434.90 | 418.20 | 421.90 | 421.90 | 280 |
| 2026-01-29 | 429.00 | 429.05 | 413.80 | 416.85 | 416.85 | 631 |
| 2026-01-28 | 440.00 | 440.00 | 425.50 | 429.80 | 429.80 | 197 |
| 2026-01-27 | 434.40 | 435.40 | 428.40 | 428.65 | 428.65 | 86 |
| 2026-01-26 | 433.60 | 438.35 | 425.40 | 434.80 | 434.80 | 297 |
| 2026-01-23 | 437.60 | 439.45 | 431.20 | 436.15 | 436.15 | 184 |
| 2026-01-22 | 445.10 | 445.10 | 421.40 | 422.20 | 422.20 | 273 |
| 2026-01-21 | 434.10 | 441.70 | 430.15 | 432.45 | 432.45 | 171 |
| 2026-01-20 | 427.65 | 436.10 | 423.90 | 436.10 | 436.10 | 1,079 |
| 2026-01-19 | 425.95 | 432.45 | 416.65 | 431.80 | 431.80 | 63 |
| 2026-01-16 | 458.65 | 458.65 | 432.90 | 434.90 | 434.90 | 793 |
| 2026-01-15 | 464.00 | 471.90 | 435.40 | 442.10 | 442.10 | 430 |
| 2026-01-14 | 458.40 | 463.75 | 450.05 | 451.95 | 451.95 | 138 |
| 2026-01-13 | 450.00 | 459.70 | 450.00 | 455.10 | 455.10 | 218 |
| 2026-01-12 | 463.50 | 463.65 | 455.30 | 459.30 | 459.30 | 281 |
| 2026-01-09 | 488.95 | 488.95 | 467.65 | 469.00 | 469.00 | 276 |
| 2026-01-08 | 488.65 | 488.95 | 469.45 | 470.00 | 470.00 | 262 |
| 2026-01-07 | 498.05 | 498.05 | 486.10 | 491.05 | 491.05 | 107 |
| 2026-01-06 | 509.60 | 509.60 | 491.25 | 493.85 | 493.85 | 187 |
| 2026-01-05 | 490.75 | 512.90 | 483.00 | 512.10 | 512.10 | 343 |
| 2026-01-02 | 500.00 | 500.00 | 486.05 | 488.50 | 488.50 | 121 |
| 2025-12-31 | 491.25 | 491.25 | 491.25 | 491.25 | 491.25 | 0 |
| 2025-12-30 | 498.80 | 498.80 | 491.25 | 491.25 | 491.25 | 105 |
| 2025-12-29 | 499.00 | 499.00 | 491.75 | 493.15 | 493.15 | 72 |
| 2025-12-24 | 493.90 | 493.90 | 493.90 | 493.90 | 493.90 | 0 |
| 2025-12-23 | 493.85 | 494.40 | 488.80 | 493.90 | 493.90 | 82 |
| 2025-12-22 | 509.90 | 509.90 | 490.50 | 494.85 | 494.85 | 90 |
| 2025-12-19 | 484.70 | 496.85 | 480.15 | 496.20 | 496.20 | 51 |
| 2025-12-18 | 482.70 | 491.30 | 482.70 | 484.05 | 484.05 | 128 |
| 2025-12-17 | 497.30 | 502.30 | 483.00 | 483.10 | 483.10 | 1,657 |
| 2025-12-16 | 486.95 | 490.60 | 480.00 | 486.45 | 486.45 | 151 |
| 2025-12-15 | 510.40 | 525.30 | 489.65 | 493.65 | 493.65 | 216 |
| 2025-12-12 | 509.00 | 516.70 | 507.50 | 510.60 | 510.60 | 49 |
| 2025-12-11 | 517.70 | 520.50 | 512.30 | 513.10 | 513.10 | 39 |
| 2025-12-10 | 508.00 | 515.60 | 504.00 | 514.70 | 514.70 | 130 |
| 2025-12-09 | 479.55 | 506.90 | 479.55 | 505.60 | 505.60 | 235 |
| 2025-12-08 | 486.95 | 489.95 | 473.65 | 478.00 | 478.00 | 77 |
| 2025-12-05 | 481.40 | 502.50 | 478.80 | 487.90 | 487.90 | 436 |
| 2025-12-04 | 477.95 | 482.80 | 472.90 | 475.95 | 475.95 | 56 |
| 2025-12-03 | 493.70 | 495.30 | 483.60 | 483.60 | 483.60 | 136 |
| 2025-12-02 | 521.60 | 521.60 | 494.70 | 496.85 | 496.85 | 190 |
| 2025-12-01 | 514.80 | 517.60 | 500.20 | 501.80 | 501.80 | 79 |
| 2025-11-28 | 533.40 | 533.40 | 506.70 | 515.60 | 515.60 | 92 |
| 2025-11-27 | 529.20 | 529.20 | 505.00 | 506.90 | 506.90 | 12 |
| 2025-11-26 | 509.70 | 516.80 | 499.40 | 516.30 | 516.30 | 112 |
| 2025-11-25 | 514.90 | 528.30 | 506.30 | 511.00 | 511.00 | 108 |
| 2025-11-24 | 508.20 | 511.50 | 495.30 | 498.40 | 498.40 | 307 |
| 2025-11-21 | 509.60 | 515.30 | 506.10 | 512.40 | 512.40 | 171 |
| 2025-11-20 | 543.90 | 544.00 | 519.90 | 522.70 | 522.70 | 459 |
| 2025-11-19 | 552.00 | 552.00 | 541.30 | 545.00 | 545.00 | 120 |
| 2025-11-18 | 550.20 | 565.00 | 540.70 | 546.70 | 546.70 | 308 |
| 2025-11-17 | 564.00 | 564.00 | 541.30 | 547.20 | 547.20 | 233 |
| 2025-11-14 | 552.70 | 560.30 | 543.90 | 554.40 | 554.40 | 157 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.