Spotify Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.24	2.32	2.22	2.24	2.24	-3.45%	222,751
Dec 3, 2025	2.34	2.34	2.30	2.32	2.32	-0.85%	60,507
Dec 2, 2025	2.38	2.38	2.32	2.34	2.34	-2.50%	27,942
Dec 1, 2025	2.40	2.44	2.40	2.40	2.40	-	23,375
Nov 28, 2025	2.42	2.44	2.38	2.40	2.40	0.84%	12,183
Nov 27, 2025	2.42	2.42	2.36	2.38	2.38	0.85%	4,272
Nov 26, 2025	2.40	2.42	2.36	2.36	2.36	-0.84%	521,288
Nov 25, 2025	2.40	2.42	2.32	2.38	2.38	-0.83%	23,565
Nov 24, 2025	2.40	2.40	2.38	2.40	2.40	0.84%	2,790
Nov 21, 2025	2.42	2.56	2.36	2.38	2.38	-7.03%	141,062
Nov 20, 2025	2.54	2.60	2.52	2.56	2.56	-1.54%	153,215
Nov 19, 2025	2.56	2.62	2.54	2.60	2.60	1.56%	52,395
Nov 18, 2025	2.60	2.60	2.56	2.56	2.56	-1.54%	25,557
Nov 17, 2025	2.60	2.66	2.58	2.60	2.60	-	61,209
Nov 14, 2025	2.64	2.68	2.58	2.60	2.60	-0.76%	62,044
Nov 13, 2025	2.58	2.66	2.56	2.62	2.62	1.55%	62,705
Nov 12, 2025	2.52	2.58	2.52	2.58	2.58	2.38%	19,534
Nov 11, 2025	2.52	2.54	2.48	2.52	2.52	-0.79%	62,156
Nov 10, 2025	2.52	2.54	2.48	2.54	2.54	0.79%	15,955
Nov 7, 2025	2.50	2.54	2.48	2.52	2.52	0.80%	97,278
Nov 6, 2025	2.52	2.64	2.50	2.50	2.50	-0.79%	59,986
Nov 5, 2025	2.68	2.76	2.48	2.52	2.52	-1.56%	524,211
Nov 4, 2025	2.68	2.68	2.56	2.56	2.56	-4.48%	127,530
Nov 3, 2025	2.66	2.70	2.66	2.68	2.68	0.75%	5,319
Oct 31, 2025	2.68	2.70	2.64	2.66	2.66	-0.75%	40,440
Oct 30, 2025	2.68	2.72	2.64	2.68	2.68	0.75%	19,313
Oct 29, 2025	2.70	2.72	2.66	2.66	2.66	-0.75%	25,743
Oct 28, 2025	2.68	2.70	2.64	2.68	2.68	-1.47%	103,409
Oct 27, 2025	2.76	2.78	2.64	2.72	2.72	-0.73%	184,148
Oct 24, 2025	2.80	2.80	2.70	2.74	2.74	-2.14%	71,836
Oct 22, 2025	2.78	2.84	2.78	2.80	2.80	0.72%	210,833
Oct 21, 2025	2.76	2.78	2.74	2.78	2.78	0.72%	94,484
Oct 20, 2025	2.70	2.78	2.70	2.76	2.76	2.22%	56,346
Oct 17, 2025	2.74	2.76	2.66	2.70	2.70	-2.17%	123,265
Oct 16, 2025	2.80	2.80	2.70	2.76	2.76	-2.13%	62,585
Oct 15, 2025	2.84	2.86	2.78	2.82	2.82	-	31,352
Oct 14, 2025	2.76	2.84	2.74	2.82	2.82	2.92%	282,967
Oct 10, 2025	2.74	2.78	2.72	2.74	2.74	-0.72%	46,382
Oct 9, 2025	2.78	2.82	2.74	2.76	2.76	-	39,753
Oct 8, 2025	2.78	2.78	2.72	2.76	2.76	-1.43%	94,761
Oct 7, 2025	2.80	2.82	2.76	2.80	2.80	-	290,977
Oct 6, 2025	2.88	2.88	2.76	2.80	2.80	-2.78%	135,966
Oct 3, 2025	2.84	2.90	2.84	2.88	2.88	0.70%	279,331
Oct 2, 2025	2.84	2.90	2.82	2.86	2.86	0.70%	126,596
Oct 1, 2025	2.88	2.88	2.76	2.84	2.84	-2.07%	216,996
Sep 30, 2025	2.94	2.98	2.90	2.90	2.90	-0.68%	141,502