5 DAY PERFORMANCE
-6.33%
1 MONTH PERFORMANCE
-10.90%
3 MONTH PERFORMANCE
-20.30%
6 MONTH PERFORMANCE
-19.98%
YEAR-TO-DATE PERFORMANCE
+25.39%
1 YEAR PERFORMANCE
+11.67%
Spotify Technology S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $557.22 | $560.97 (0.67%) | $561.08 | $550.12 | 2.28 M | $115.24 B |
| 12/03/2025 | $572.91 | $557.17 (-2.75%) | $575.00 | $554.24 | 2.88 M | $114.46 B |
| 12/02/2025 | $580.18 | $576.79 (-0.58%) | $582.00 | $573.43 | 1.86 M | $118.49 B |
| 12/01/2025 | $594.16 | $578.89 (-2.57%) | $595.42 | $576.77 | 2.28 M | $118.92 B |
| 11/28/2025 | $596.62 | $598.87 (0.38%) | $603.19 | $591.17 | 810.60 K | $123.02 B |
| 11/26/2025 | $590.00 | $592.69 (0.46%) | $601.02 | $587.96 | 1.92 M | $121.75 B |
| 11/25/2025 | $596.68 | $585.47 (-1.88%) | $602.37 | $577.78 | 2.68 M | $120.27 B |
| 11/24/2025 | $582.61 | $584.98 (0.41%) | $586.17 | $567.53 | 4.14 M | $120.17 B |
| 11/21/2025 | $585.00 | $583.61 (-0.24%) | $592.81 | $581.45 | 2.04 M | $119.89 B |
| 11/20/2025 | $619.65 | $589.23 (-4.91%) | $622.75 | $587.07 | 2.50 M | $121.04 B |
| 11/19/2025 | $636.00 | $618.53 (-2.75%) | $639.11 | $617.02 | 958.93 K | $127.06 B |
| 11/18/2025 | $634.23 | $636.45 (0.35%) | $641.66 | $625.63 | 982.82 K | $130.74 B |
| 11/17/2025 | $633.26 | $640.62 (1.16%) | $644.57 | $629.00 | 1.34 M | $131.60 B |
| 11/14/2025 | $637.79 | $635.75 (-0.32%) | $654.68 | $633.11 | 1.44 M | $130.60 B |
| 11/13/2025 | $651.01 | $645.33 (-0.87%) | $668.50 | $637.50 | 2.07 M | $132.57 B |
| 11/12/2025 | $641.11 | $647.87 (1.05%) | $654.60 | $631.10 | 1.33 M | $133.09 B |
| 11/11/2025 | $620.56 | $639.58 (3.06%) | $641.62 | $620.48 | 1.22 M | $131.39 B |
| 11/10/2025 | $620.00 | $622.93 (0.47%) | $626.66 | $614.79 | 1.66 M | $127.97 B |
| 11/07/2025 | $610.46 | $616.91 (1.06%) | $620.65 | $606.21 | 1.85 M | $126.73 B |
| 11/06/2025 | $620.00 | $618.20 (-0.29%) | $629.80 | $611.68 | 1.84 M | $126.99 B |
| 11/05/2025 | $626.00 | $620.00 (-0.96%) | $650.74 | $617.00 | 2.13 M | $127.36 B |
| 11/04/2025 | $625.18 | $629.60 (0.71%) | $650.58 | $603.15 | 4.32 M | $129.34 B |
| 11/03/2025 | $653.15 | $644.09 (-1.39%) | $661.69 | $640.56 | 3.97 M | $132.31 B |
| 10/31/2025 | $661.88 | $655.32 (-0.99%) | $668.17 | $654.84 | 1.61 M | $134.62 B |
| 10/30/2025 | $661.99 | $656.68 (-0.8%) | $670.42 | $651.56 | 1.17 M | $134.90 B |
| 10/29/2025 | $651.43 | $665.67 (2.19%) | $673.16 | $650.94 | 1.59 M | $136.75 B |
| 10/28/2025 | $660.93 | $653.43 (-1.13%) | $669.70 | $653.18 | 1.60 M | $134.23 B |
| 10/27/2025 | $648.44 | $657.80 (1.44%) | $661.54 | $640.40 | 2.32 M | $135.13 B |
| 10/24/2025 | $676.20 | $645.78 (-4.5%) | $676.67 | $644.83 | 2.13 M | $132.66 B |
| 10/23/2025 | $680.00 | $673.86 (-0.9%) | $683.96 | $668.01 | 1.29 M | $138.43 B |
| 10/22/2025 | $680.00 | $675.62 (-0.64%) | $686.68 | $656.51 | 1.68 M | $138.79 B |
| 10/21/2025 | $685.00 | $689.21 (0.61%) | $696.95 | $682.47 | 1.54 M | $141.58 B |
| 10/20/2025 | $670.13 | $675.53 (0.81%) | $682.25 | $667.50 | 1.08 M | $138.77 B |
| 10/17/2025 | $660.00 | $671.52 (1.75%) | $675.35 | $656.25 | 1.20 M | $137.95 B |
| 10/16/2025 | $671.80 | $664.46 (-1.09%) | $679.04 | $661.00 | 1.29 M | $136.50 B |
| 10/15/2025 | $689.84 | $671.30 (-2.69%) | $689.84 | $670.81 | 1.10 M | $137.90 B |
| 10/14/2025 | $684.76 | $683.51 (-0.18%) | $700.12 | $674.94 | 1.21 M | $140.41 B |
| 10/13/2025 | $680.08 | $692.04 (1.76%) | $694.97 | $675.27 | 1.04 M | $142.16 B |
| 10/10/2025 | $673.72 | $685.29 (1.72%) | $689.55 | $670.00 | 1.38 M | $140.78 B |
| 10/09/2025 | $673.70 | $673.66 (-0.01%) | $675.04 | $666.00 | 1.16 M | $138.39 B |
| 10/08/2025 | $689.38 | $674.75 (-2.12%) | $696.50 | $673.50 | 1.43 M | $138.61 B |
| 10/07/2025 | $679.98 | $680.44 (0.07%) | $683.00 | $670.50 | 1.26 M | $139.78 B |
| 10/06/2025 | $684.27 | $680.28 (-0.58%) | $698.85 | $675.45 | 1.29 M | $139.75 B |
| 10/03/2025 | $706.44 | $680.50 (-3.67%) | $708.55 | $680.24 | 1.73 M | $139.79 B |
| 10/02/2025 | $700.00 | $707.30 (1.04%) | $716.86 | $698.49 | 1.35 M | $145.30 B |
| 10/01/2025 | $699.50 | $700.68 (0.17%) | $721.67 | $697.78 | 2.17 M | $143.94 B |
| 09/30/2025 | $705.26 | $698.00 (-1.03%) | $711.00 | $677.99 | 4.13 M | $143.39 B |
| 09/29/2025 | $726.91 | $728.47 (0.21%) | $740.00 | $720.28 | 965.76 K | $149.65 B |
| 09/26/2025 | $712.62 | $716.53 (0.55%) | $716.53 | $704.44 | 1.20 M | $147.19 B |
| 09/25/2025 | $698.76 | $712.62 (1.98%) | $719.75 | $695.97 | 1.24 M | $146.39 B |
| 09/24/2025 | $715.35 | $708.65 (-0.94%) | $719.74 | $699.32 | 1.41 M | $145.58 B |
| 09/23/2025 | $736.14 | $718.94 (-2.34%) | $740.00 | $716.85 | 991.80 K | $147.69 B |
| 09/22/2025 | $730.25 | $738.53 (1.13%) | $740.20 | $726.72 | 989.18 K | $151.71 B |
| 09/19/2025 | $730.92 | $734.92 (0.55%) | $738.87 | $728.17 | 1.55 M | $150.97 B |
| 09/18/2025 | $715.00 | $734.12 (2.67%) | $745.00 | $711.34 | 2.52 M | $150.81 B |
| 09/17/2025 | $706.23 | $707.19 (0.14%) | $710.20 | $688.96 | 1.16 M | $145.28 B |
| 09/16/2025 | $715.00 | $704.06 (-1.53%) | $715.00 | $693.70 | 1.57 M | $144.63 B |
| 09/15/2025 | $698.87 | $703.10 (0.61%) | $712.00 | $696.40 | 1.22 M | $144.44 B |
| 09/12/2025 | $691.87 | $696.40 (0.65%) | $697.80 | $686.00 | 1.17 M | $143.06 B |
| 09/11/2025 | $701.13 | $690.31 (-1.54%) | $703.50 | $677.07 | 2.15 M | $141.81 B |
| 09/10/2025 | $720.78 | $704.09 (-2.32%) | $725.00 | $700.00 | 1.18 M | $144.64 B |
| 09/09/2025 | $715.57 | $719.16 (0.5%) | $727.00 | $710.49 | 945.64 K | $147.73 B |
| 09/08/2025 | $710.90 | $718.28 (1.04%) | $720.55 | $706.31 | 1.18 M | $147.55 B |
| 09/05/2025 | $711.00 | $707.19 (-0.54%) | $716.50 | $690.32 | 1.21 M | $145.28 B |
| 09/04/2025 | $694.20 | $703.85 (1.39%) | $707.65 | $694.15 | 1.34 M | $144.59 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.
