Spotify Technology S.A. Ordinary Shares (SPOT)
707.30
+6.62 (0.94%)
NYSE · Last Trade: Oct 2nd, 9:47 PM EDT
Historical Prices For Spotify Technology S.A. Ordinary Shares (SPOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 700.00 | 716.86 | 698.49 | 707.30 | 1,347,159 | 707.30 |
| 10/01/2025 | 699.50 | 721.67 | 697.78 | 700.68 | 2,172,036 | 700.68 |
| 9/30/2025 | 705.26 | 711.00 | 677.99 | 698.00 | 4,130,415 | 698.00 |
| 9/29/2025 | 726.91 | 740.00 | 720.27 | 728.47 | 965,682 | 728.47 |
| 9/26/2025 | 712.62 | 716.53 | 704.44 | 716.53 | 1,200,388 | 716.53 |
| 9/25/2025 | 698.76 | 719.75 | 695.97 | 712.62 | 1,238,232 | 712.62 |
| 9/24/2025 | 715.35 | 719.74 | 699.32 | 708.65 | 1,405,645 | 708.65 |
| 9/23/2025 | 736.14 | 740.00 | 716.85 | 718.94 | 991,518 | 718.94 |
| 9/22/2025 | 730.25 | 740.20 | 726.72 | 738.53 | 1,007,616 | 738.53 |
| 9/19/2025 | 730.92 | 738.87 | 728.16 | 734.92 | 1,546,039 | 734.92 |
| 9/18/2025 | 715.00 | 745.00 | 711.34 | 734.12 | 2,521,490 | 734.12 |
| 9/17/2025 | 706.23 | 710.20 | 688.96 | 707.19 | 1,153,925 | 707.19 |
| 9/16/2025 | 715.00 | 715.00 | 693.70 | 704.06 | 1,573,606 | 704.06 |
| 9/15/2025 | 698.87 | 712.00 | 696.40 | 703.10 | 1,221,234 | 703.10 |
| 9/12/2025 | 691.87 | 697.80 | 686.00 | 696.40 | 1,170,560 | 696.40 |
| 9/11/2025 | 701.13 | 703.50 | 677.07 | 690.31 | 2,153,549 | 690.31 |
| 9/10/2025 | 720.78 | 725.00 | 700.00 | 704.09 | 1,198,189 | 704.09 |
| 9/09/2025 | 715.57 | 727.00 | 710.49 | 719.16 | 945,335 | 719.16 |
| 9/08/2025 | 710.90 | 720.55 | 706.31 | 718.28 | 1,185,733 | 718.28 |
| 9/05/2025 | 711.00 | 716.50 | 690.32 | 707.19 | 1,211,481 | 707.19 |
| 9/04/2025 | 694.20 | 707.65 | 694.15 | 703.85 | 1,336,945 | 703.85 |
| 9/03/2025 | 693.69 | 711.17 | 689.10 | 697.33 | 1,133,432 | 697.33 |
| 9/02/2025 | 669.81 | 691.70 | 663.06 | 689.62 | 1,044,518 | 689.62 |
| 8/29/2025 | 688.96 | 690.89 | 673.50 | 681.88 | 1,004,482 | 681.88 |
| 8/28/2025 | 691.73 | 695.78 | 682.32 | 687.80 | 1,016,855 | 687.80 |
| 8/27/2025 | 694.06 | 699.37 | 686.91 | 692.99 | 901,764 | 692.99 |
| 8/26/2025 | 694.79 | 698.34 | 680.70 | 696.47 | 1,731,486 | 696.47 |
| 8/25/2025 | 699.09 | 714.80 | 694.10 | 694.79 | 1,269,965 | 694.79 |
| 8/22/2025 | 690.00 | 701.09 | 685.09 | 692.99 | 937,183 | 692.99 |
| 8/21/2025 | 703.79 | 704.00 | 679.99 | 689.47 | 1,613,952 | 689.47 |
| 8/20/2025 | 715.54 | 718.65 | 688.50 | 703.79 | 1,566,612 | 703.79 |
| 8/19/2025 | 725.00 | 736.68 | 719.16 | 719.35 | 1,567,851 | 719.35 |
| 8/18/2025 | 734.00 | 743.77 | 723.00 | 728.07 | 1,476,930 | 728.07 |
| 8/15/2025 | 725.00 | 748.30 | 725.00 | 732.81 | 3,005,972 | 732.81 |
| 8/14/2025 | 693.71 | 707.17 | 687.01 | 698.50 | 1,423,263 | 698.50 |
| 8/13/2025 | 689.72 | 695.63 | 682.09 | 695.00 | 1,360,015 | 695.00 |
| 8/12/2025 | 694.15 | 695.35 | 673.77 | 689.35 | 1,141,916 | 689.35 |
| 8/11/2025 | 705.00 | 705.00 | 689.22 | 689.23 | 1,313,826 | 689.23 |
| 8/08/2025 | 692.92 | 717.27 | 690.50 | 705.89 | 2,361,986 | 705.89 |
| 8/07/2025 | 668.00 | 690.41 | 668.00 | 686.74 | 2,444,263 | 686.74 |
| 8/06/2025 | 651.78 | 667.24 | 645.97 | 666.81 | 2,207,556 | 666.81 |
| 8/05/2025 | 655.00 | 659.64 | 637.43 | 647.00 | 2,135,267 | 647.00 |
| 8/04/2025 | 661.00 | 677.00 | 658.58 | 658.59 | 3,764,641 | 658.59 |
| 8/01/2025 | 622.00 | 641.25 | 618.92 | 627.15 | 2,531,746 | 627.15 |
| 7/31/2025 | 654.81 | 662.00 | 624.50 | 626.54 | 3,677,519 | 626.54 |
| 7/30/2025 | 623.00 | 657.78 | 619.00 | 650.47 | 5,913,800 | 650.47 |
| 7/29/2025 | 657.53 | 663.99 | 615.63 | 620.01 | 11,464,832 | 620.01 |
| 7/28/2025 | 686.22 | 710.00 | 686.07 | 700.98 | 2,023,799 | 700.98 |
| 7/25/2025 | 681.53 | 702.30 | 678.73 | 693.10 | 1,757,563 | 693.10 |
| 7/24/2025 | 694.15 | 699.50 | 678.19 | 681.42 | 1,905,830 | 681.42 |
| 7/23/2025 | 680.00 | 680.00 | 665.25 | 674.46 | 2,190,078 | 674.46 |
| 7/22/2025 | 709.49 | 713.17 | 674.99 | 675.74 | 2,041,018 | 675.74 |
| 7/21/2025 | 692.75 | 707.51 | 689.13 | 706.88 | 1,296,157 | 706.88 |
| 7/18/2025 | 713.15 | 719.00 | 685.47 | 695.48 | 2,149,882 | 695.48 |
| 7/17/2025 | 703.08 | 724.77 | 693.48 | 720.91 | 1,658,532 | 720.91 |
| 7/16/2025 | 705.49 | 712.85 | 698.63 | 705.55 | 1,336,138 | 705.55 |
| 7/15/2025 | 717.49 | 718.24 | 696.66 | 710.46 | 1,809,505 | 710.46 |
| 7/14/2025 | 711.89 | 723.87 | 707.15 | 717.49 | 1,256,826 | 717.49 |
| 7/11/2025 | 709.00 | 714.10 | 699.83 | 709.15 | 1,267,761 | 709.15 |
| 7/10/2025 | 720.57 | 726.82 | 699.00 | 709.95 | 1,338,324 | 709.95 |
| 7/09/2025 | 722.44 | 731.98 | 713.50 | 722.12 | 1,362,081 | 722.12 |
| 7/08/2025 | 738.45 | 743.99 | 709.99 | 721.39 | 1,774,324 | 721.39 |
| 7/07/2025 | 721.72 | 737.69 | 712.00 | 736.29 | 1,556,086 | 736.29 |
| 7/03/2025 | 713.00 | 725.55 | 704.55 | 725.05 | 1,078,903 | 725.05 |