5 DAY PERFORMANCE
-8.20%
1 MONTH PERFORMANCE
+11.61%
3 MONTH PERFORMANCE
+14.67%
6 MONTH PERFORMANCE
+28.11%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
-11.88%
Spotify Technology S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $635.00 | $614.41 (-3.24%) | $635.00 | $609.67 | 1.74 M | $126.40 B |
| 11/04/2026 | $609.86 | $627.66 (2.92%) | $632.49 | $606.45 | 2.82 M | $129.12 B |
| 11/03/2026 | $588.59 | $600.09 (1.95%) | $601.55 | $581.72 | 1.66 M | $123.45 B |
| 11/02/2026 | $588.80 | $594.04 (0.89%) | $600.18 | $581.28 | 1.75 M | $122.21 B |
| 10/30/2026 | $575.00 | $593.44 (3.21%) | $595.36 | $570.03 | 3.23 M | $122.08 B |
| 10/29/2026 | $543.57 | $557.24 (2.51%) | $559.01 | $538.42 | 1.17 M | $114.63 B |
| 10/28/2026 | $546.52 | $538.40 (-1.49%) | $555.96 | $536.75 | 1.49 M | $110.76 B |
| 10/27/2026 | $569.58 | $555.45 (-2.48%) | $569.58 | $552.38 | 1.54 M | $114.27 B |
| 10/26/2026 | $580.22 | $572.36 (-1.35%) | $583.76 | $565.67 | 1.93 M | $117.75 B |
| 10/23/2026 | $582.78 | $584.22 (0.25%) | $593.80 | $571.94 | 2.48 M | $120.19 B |
| 10/22/2026 | $561.29 | $583.66 (3.99%) | $588.88 | $555.32 | 4.74 M | $120.07 B |
| 10/21/2026 | $510.00 | $525.34 (3.01%) | $531.00 | $508.01 | 2.14 M | $108.07 B |
| 10/20/2026 | $523.00 | $526.08 (0.59%) | $536.74 | $521.06 | 1.72 M | $108.22 B |
| 10/19/2026 | $524.13 | $518.76 (-1.02%) | $528.52 | $511.17 | 1.64 M | $106.72 B |
| 10/16/2026 | $536.98 | $530.46 (-1.21%) | $536.98 | $521.84 | 1.74 M | $109.16 B |
| 10/15/2026 | $518.70 | $533.37 (2.83%) | $533.84 | $513.65 | 1.61 M | $109.76 B |
| 10/14/2026 | $533.23 | $523.96 (-1.74%) | $534.62 | $513.26 | 1.45 M | $107.82 B |
| 10/13/2026 | $529.61 | $527.45 (-0.41%) | $537.90 | $524.88 | 1.25 M | $108.54 B |
| 10/12/2026 | $530.00 | $528.80 (-0.23%) | $535.00 | $525.20 | 1.03 M | $108.82 B |
| 10/09/2026 | $530.00 | $529.14 (-0.16%) | $540.82 | $522.94 | 1.32 M | $108.89 B |
| 10/08/2026 | $514.25 | $526.42 (2.37%) | $528.39 | $512.79 | 1.66 M | $108.33 B |
| 10/07/2026 | $487.55 | $512.92 (5.2%) | $518.11 | $485.06 | 2.00 M | $105.55 B |
| 10/06/2026 | $481.01 | $488.13 (1.48%) | $492.07 | $478.00 | 1.13 M | $100.45 B |
| 10/05/2026 | $473.01 | $483.05 (2.12%) | $484.20 | $470.25 | 1.23 M | $99.41 B |
| 10/02/2026 | $491.20 | $472.89 (-3.73%) | $492.51 | $470.51 | 1.90 M | $97.32 B |
| 10/01/2026 | $488.03 | $491.40 (0.69%) | $496.33 | $484.88 | 1.31 M | $101.12 B |
| 09/30/2026 | $491.40 | $487.38 (-0.82%) | $497.00 | $486.64 | 1.32 M | $100.30 B |
| 09/29/2026 | $499.74 | $493.66 (-1.22%) | $501.00 | $488.52 | 1.51 M | $101.59 B |
| 09/28/2026 | $507.03 | $497.51 (-1.88%) | $507.03 | $497.00 | 1.26 M | $102.38 B |
| 09/25/2026 | $509.75 | $510.01 (0.05%) | $514.60 | $506.00 | 840.64 K | $104.95 B |
| 09/24/2026 | $504.99 | $511.38 (1.27%) | $512.46 | $503.17 | 1.22 M | $105.24 B |
| 09/23/2026 | $501.25 | $510.40 (1.83%) | $513.30 | $488.97 | 1.82 M | $105.03 B |
| 09/22/2026 | $520.39 | $501.30 (-3.67%) | $523.05 | $495.59 | 1.96 M | $103.16 B |
| 09/21/2026 | $508.90 | $516.77 (1.55%) | $520.49 | $503.44 | 1.52 M | $106.35 B |
| 09/18/2026 | $527.43 | $509.45 (-3.41%) | $527.57 | $508.50 | 1.74 M | $104.84 B |
| 09/17/2026 | $550.57 | $528.84 (-3.95%) | $553.77 | $528.71 | 1.28 M | $108.83 B |
| 09/16/2026 | $559.90 | $547.43 (-2.23%) | $564.89 | $546.01 | 1.55 M | $112.65 B |
| 09/15/2026 | $548.96 | $558.26 (1.69%) | $561.82 | $548.51 | 1.49 M | $114.88 B |
| 09/14/2026 | $540.46 | $556.31 (2.93%) | $560.99 | $535.19 | 1.73 M | $114.48 B |
| 09/11/2026 | $527.52 | $525.75 (-0.34%) | $531.32 | $523.10 | 1.02 M | $108.19 B |
| 09/10/2026 | $512.51 | $521.73 (1.8%) | $530.37 | $507.83 | 1.27 M | $107.37 B |
| 09/09/2026 | $526.69 | $523.00 (-0.7%) | $533.80 | $521.58 | 1.45 M | $107.63 B |
| 09/08/2026 | $536.79 | $528.64 (-1.52%) | $538.87 | $526.36 | 1.48 M | $108.79 B |
| 09/04/2026 | $556.49 | $542.43 (-2.53%) | $563.65 | $540.81 | 1.37 M | $111.63 B |
| 09/03/2026 | $565.00 | $560.11 (-0.87%) | $576.00 | $558.05 | 1.61 M | $115.26 B |
| 09/02/2026 | $542.27 | $559.36 (3.15%) | $564.82 | $540.98 | 1.36 M | $115.11 B |
| 09/01/2026 | $540.00 | $544.15 (0.77%) | $553.00 | $538.28 | 1.26 M | $111.98 B |
| 08/31/2026 | $546.88 | $543.62 (-0.6%) | $554.15 | $540.42 | 1.73 M | $111.87 B |
| 08/28/2026 | $532.41 | $547.51 (2.84%) | $553.29 | $530.00 | 1.39 M | $112.67 B |
| 08/27/2026 | $540.33 | $527.25 (-2.42%) | $545.13 | $523.23 | 1.76 M | $108.50 B |
| 08/26/2026 | $550.00 | $550.03 (0.01%) | $554.97 | $543.20 | 1.25 M | $113.19 B |
| 08/25/2026 | $532.62 | $552.57 (3.75%) | $554.25 | $532.00 | 1.28 M | $113.71 B |
| 08/24/2026 | $528.84 | $537.84 (1.7%) | $539.94 | $527.58 | 1.35 M | $110.68 B |
| 08/21/2026 | $533.22 | $533.72 (0.09%) | $540.22 | $524.08 | 1.50 M | $109.83 B |
| 08/20/2026 | $537.00 | $533.13 (-0.72%) | $544.89 | $530.10 | 2.28 M | $109.71 B |
| 08/19/2026 | $522.00 | $533.37 (2.18%) | $541.87 | $520.90 | 2.47 M | $109.76 B |
| 08/18/2026 | $499.31 | $516.28 (3.4%) | $526.39 | $499.31 | 2.44 M | $106.24 B |
| 08/17/2026 | $511.92 | $492.47 (-3.8%) | $515.74 | $490.53 | 1.81 M | $101.34 B |
| 08/14/2026 | $506.20 | $512.82 (1.31%) | $521.78 | $503.50 | 1.37 M | $105.53 B |
| 08/13/2026 | $485.92 | $498.24 (2.54%) | $499.52 | $483.46 | 1.09 M | $102.53 B |
| 08/12/2026 | $495.59 | $489.60 (-1.21%) | $501.86 | $483.28 | 1.57 M | $100.75 B |
| 08/11/2026 | $510.34 | $501.00 (-1.83%) | $515.70 | $497.00 | 1.72 M | $103.10 B |
| 08/10/2026 | $487.62 | $511.82 (4.96%) | $516.94 | $486.05 | 2.13 M | $105.33 B |
| 08/07/2026 | $476.94 | $488.14 (2.35%) | $494.26 | $475.52 | 1.86 M | $100.45 B |
| 08/06/2026 | $481.25 | $475.07 (-1.28%) | $494.56 | $471.28 | 1.63 M | $97.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
