Spotify Technology S.A. (BIT:1SPOT)
Italy
· Delayed Price · Currency is EUR 486.55
+11.70 (2.46%)
At close: Dec 5, 2025
Spotify Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 483.55 | 483.55 | 483.55 | 486.55 | 486.55 | 2.46% | 3 |
| Dec 4, 2025 | 481.20 | 481.20 | 473.45 | 474.85 | 474.85 | -1.86% | 84 |
| Dec 3, 2025 | 495.90 | 495.90 | 483.85 | 483.85 | 483.85 | -2.49% | 30 |
| Dec 2, 2025 | 501.50 | 501.50 | 497.10 | 496.20 | 496.20 | -1.35% | 57 |
| Dec 1, 2025 | 511.90 | 511.90 | 504.70 | 503.00 | 503.00 | -2.69% | 32 |
| Nov 28, 2025 | 515.90 | 515.90 | 515.90 | 516.90 | 516.90 | 0.47% | 3 |
| Nov 27, 2025 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | 0.49% | - |
| Nov 26, 2025 | 511.60 | 518.00 | 506.20 | 512.00 | 512.00 | -0.04% | 32 |
| Nov 25, 2025 | 514.00 | 529.40 | 505.50 | 512.20 | 512.20 | 2.75% | 52 |
| Nov 24, 2025 | 511.50 | 511.50 | 504.50 | 498.50 | 498.50 | -2.71% | 29 |
| Nov 21, 2025 | 510.50 | 510.50 | 510.50 | 512.40 | 512.40 | -1.63% | 10 |
| Nov 20, 2025 | 544.80 | 544.80 | 522.90 | 520.90 | 520.90 | -4.26% | 18 |
| Nov 19, 2025 | 546.30 | 546.30 | 546.30 | 544.10 | 544.10 | -0.48% | 17 |
| Nov 18, 2025 | 539.40 | 539.40 | 539.40 | 546.70 | 546.70 | -0.46% | 6 |
| Nov 17, 2025 | 549.00 | 550.70 | 546.10 | 549.20 | 549.20 | -1.08% | 17 |
| Nov 14, 2025 | 555.10 | 555.10 | 549.00 | 555.20 | 555.20 | -0.91% | 30 |
| Nov 13, 2025 | 556.70 | 561.20 | 556.70 | 560.30 | 560.30 | 1.56% | 4 |
| Nov 12, 2025 | 555.80 | 555.80 | 551.10 | 551.70 | 551.70 | 1.98% | 9 |
| Nov 11, 2025 | 534.90 | 535.40 | 534.90 | 541.00 | 541.00 | 1.22% | 16 |
| Nov 10, 2025 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | 0.64% | - |
| Nov 7, 2025 | 531.40 | 533.00 | 531.40 | 531.10 | 531.10 | -1.65% | 15 |
| Nov 6, 2025 | 539.30 | 542.40 | 535.20 | 540.00 | 540.00 | -3.66% | 36 |
| Nov 5, 2025 | 544.00 | 564.00 | 544.00 | 560.50 | 560.50 | 2.34% | 31 |
| Nov 4, 2025 | 548.40 | 589.00 | 528.80 | 547.70 | 547.70 | -1.93% | 103 |
| Nov 3, 2025 | 570.00 | 570.00 | 560.20 | 558.50 | 558.50 | -3.19% | 12 |
| Oct 31, 2025 | 576.00 | 576.00 | 569.80 | 576.90 | 576.90 | -0.33% | 17 |
| Oct 30, 2025 | 578.30 | 578.30 | 568.80 | 578.80 | 578.80 | 0.49% | 64 |
| Oct 29, 2025 | 562.80 | 573.20 | 562.80 | 576.00 | 576.00 | 0.54% | 27 |
| Oct 28, 2025 | 563.10 | 574.50 | 563.10 | 572.90 | 572.90 | 1.96% | 114 |
| Oct 27, 2025 | 560.00 | 565.40 | 557.40 | 561.90 | 561.90 | -2.48% | 7 |
| Oct 24, 2025 | 583.90 | 583.90 | 583.90 | 576.20 | 576.20 | -0.64% | 5 |
| Oct 23, 2025 | 582.00 | 597.30 | 580.80 | 579.90 | 579.90 | 0.83% | 40 |
| Oct 22, 2025 | 589.40 | 589.40 | 589.40 | 575.10 | 575.10 | -2.72% | 3 |
| Oct 21, 2025 | 591.20 | 591.20 | 591.20 | 591.20 | 591.20 | 1.49% | - |
| Oct 20, 2025 | 580.80 | 584.10 | 577.80 | 582.50 | 582.50 | 1.68% | 45 |
| Oct 17, 2025 | 557.50 | 575.90 | 553.60 | 572.90 | 572.90 | -0.28% | 72 |
| Oct 16, 2025 | 575.80 | 575.80 | 575.80 | 574.50 | 574.50 | -2.01% | 5 |
| Oct 15, 2025 | 584.60 | 584.60 | 584.60 | 586.30 | 586.30 | -1.96% | 2 |
| Oct 14, 2025 | 589.30 | 598.50 | 589.30 | 598.00 | 598.00 | 0.23% | 19 |
| Oct 13, 2025 | 596.60 | 596.60 | 596.60 | 596.60 | 596.60 | 2.95% | - |
| Oct 10, 2025 | 579.00 | 585.60 | 579.00 | 579.50 | 579.50 | -0.97% | 19 |
| Oct 9, 2025 | 576.30 | 578.10 | 576.30 | 585.20 | 585.20 | -0.59% | 37 |
| Oct 8, 2025 | 597.00 | 597.00 | 587.80 | 588.70 | 588.70 | 1.54% | 25 |
| Oct 7, 2025 | 589.20 | 589.20 | 579.60 | 579.80 | 579.80 | -1.98% | 58 |
| Oct 6, 2025 | 590.70 | 593.50 | 576.10 | 591.50 | 591.50 | 0.96% | 36 |
| Oct 3, 2025 | 606.00 | 606.00 | 584.20 | 585.90 | 585.90 | -2.96% | 214 |
| Oct 2, 2025 | 594.00 | 598.60 | 594.00 | 603.80 | 603.80 | -0.79% | 21 |
| Oct 1, 2025 | 592.90 | 612.20 | 588.50 | 608.60 | 608.60 | 2.93% | 113 |
| Sep 30, 2025 | 593.20 | 593.20 | 587.00 | 591.30 | 591.30 | -4.55% | 41 |
| Sep 29, 2025 | 618.50 | 629.20 | 612.90 | 619.50 | 619.50 | 2.40% | 135 |