Spotify Technology S.A.
523.00USD
-5.6400 (-1.07%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 528.64 | 1,477,700 |
| Fr 09/04/26 | 542.43 | 1,370,200 |
| Th 09/03/26 | 560.11 | 1,609,400 |
| We 09/02/26 | 559.36 | 1,364,100 |
| Tu 09/01/26 | 544.15 | 1,239,234 |
| Mo 08/31/26 | 543.62 | 1,478,605 |
| Fr 08/28/26 | 547.51 | 1,386,076 |
| Th 08/27/26 | 527.25 | 1,758,765 |
| We 08/26/26 | 550.03 | 1,249,588 |
| Tu 08/25/26 | 552.57 | 1,280,559 |
| Mo 08/24/26 | 537.84 | 1,351,015 |
| Fr 08/21/26 | 533.72 | 1,502,200 |
| Th 08/20/26 | 533.13 | 2,284,000 |
| We 08/19/26 | 533.37 | 2,467,900 |
| Tu 08/18/26 | 516.28 | 2,443,200 |
| Mo 08/17/26 | 492.47 | 1,813,700 |
| Fr 08/14/26 | 512.82 | 1,366,800 |
| Th 08/13/26 | 498.24 | 1,091,600 |
| We 08/12/26 | 489.60 | 1,569,500 |
| Tu 08/11/26 | 501.00 | 1,714,700 |
| Mo 08/10/26 | 511.82 | 2,133,000 |
| Fr 08/07/26 | 488.14 | 1,861,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 475.07 | 1,629,100 |
| We 08/05/26 | 482.23 | 2,639,500 |
| Tu 08/04/26 | 478.17 | 4,857,100 |
| Mo 08/03/26 | 486.33 | 3,329,000 |
| Fr 07/31/26 | 499.94 | 2,296,300 |
| Th 07/30/26 | 522.61 | 2,177,100 |
| We 07/29/26 | 524.01 | 2,361,500 |
| Tu 07/28/26 | 511.56 | 2,096,800 |
| Mo 07/27/26 | 494.72 | 1,392,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 493.95 | 2,067,500 |
| Mo 07/06/26 | 483.01 | 1,451,000 |
| Th 07/02/26 | 485.97 | 1,723,800 |
| We 07/01/26 | 472.48 | 1,641,600 |
| Tu 06/30/26 | 459.13 | 1,634,100 |
| Mo 06/29/26 | 462.29 | 1,455,500 |
| Fr 06/26/26 | 460.02 | 2,309,100 |
| Th 06/25/26 | 441.21 | 1,452,300 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 487.54 | 2,013,600 |
| Tu 06/02/26 | 501.50 | 1,426,600 |
| Mo 06/01/26 | 507.76 | 1,653,600 |
| Fr 05/29/26 | 497.68 | 3,399,100 |
| Th 05/28/26 | 516.71 | 1,884,100 |
| We 05/27/26 | 512.83 | 1,863,700 |
| Tu 05/26/26 | 529.71 | 2,629,300 |
| Fr 05/22/26 | 519.86 | 5,286,500 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 441.51 | 1,438,400 |
| Th 04/30/26 | 446.55 | 2,166,100 |
| We 04/29/26 | 443.57 | 3,583,400 |
| Tu 04/28/26 | 434.20 | 9,431,000 |
| Mo 04/27/26 | 495.82 | 2,782,900 |
| Fr 04/24/26 | 518.00 | 1,566,200 |
| Th 04/23/26 | 515.94 | 1,628,600 |
| We 04/22/26 | 522.88 | 1,497,800 |
| Tu 04/21/26 | 522.44 | 1,637,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 484.91 | 1,150,500 |
| Mo 03/30/26 | 475.00 | 1,302,100 |
| Fr 03/27/26 | 472.48 | 1,023,700 |
| Th 03/26/26 | 478.18 | 1,294,500 |
| We 03/25/26 | 473.21 | 1,712,000 |
| Tu 03/24/26 | 484.85 | 1,683,600 |
| Mo 03/23/26 | 492.39 | 1,870,800 |
| Fr 03/20/26 | 474.54 | 2,694,900 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 514.94 | 3,986,100 |
| Th 02/26/26 | 495.65 | 3,462,800 |
| We 02/25/26 | 463.28 | 2,399,700 |
| Tu 02/24/26 | 465.66 | 2,741,600 |
| Mo 02/23/26 | 467.83 | 2,051,600 |
| Fr 02/20/26 | 490.60 | 2,124,300 |
| Th 02/19/26 | 485.29 | 2,498,900 |
| We 02/18/26 | 477.58 | 3,906,500 |
| Tu 02/17/26 | 462.82 | 3,247,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 511.70 | 1,680,600 |
| Mo 01/26/26 | 512.60 | 1,973,400 |
| Fr 01/23/26 | 513.21 | 2,900,400 |
| Th 01/22/26 | 498.64 | 2,546,500 |
| We 01/21/26 | 502.19 | 3,528,200 |
| Tu 01/20/26 | 511.33 | 2,773,700 |
| Fr 01/16/26 | 504.50 | 3,711,900 |
| Th 01/15/26 | 508.04 | 5,377,900 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 579.39 | 670,100 |
| Mo 12/22/25 | 578.80 | 1,285,100 |
| Fr 12/19/25 | 582.16 | 1,966,300 |
| Th 12/18/25 | 563.82 | 1,368,600 |
| We 12/17/25 | 566.23 | 1,935,600 |
| Tu 12/16/25 | 579.07 | 1,593,700 |
| Mo 12/15/25 | 577.15 | 1,775,200 |
| Fr 12/12/25 | 597.80 | 1,570,300 |
| Th 12/11/25 | 598.87 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 589.23 | 2,498,900 |
| We 11/19/25 | 618.53 | 958,600 |
| Tu 11/18/25 | 636.45 | 982,800 |
| Mo 11/17/25 | 640.62 | 1,342,700 |
| Fr 11/14/25 | 635.75 | 1,440,800 |
| Th 11/13/25 | 645.33 | 2,067,300 |
| We 11/12/25 | 647.87 | 1,327,900 |
| Tu 11/11/25 | 639.58 | 1,217,600 |
| Mo 11/10/25 | 622.93 | 1,658,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 689.21 | 1,540,900 |
| Mo 10/20/25 | 675.53 | 1,077,500 |
| Fr 10/17/25 | 671.52 | 1,200,900 |
| Th 10/16/25 | 664.46 | 1,293,500 |
| We 10/15/25 | 671.30 | 1,103,700 |
| Tu 10/14/25 | 683.51 | 1,214,600 |
| Mo 10/13/25 | 692.04 | 1,039,000 |
| Fr 10/10/25 | 685.29 | 1,377,300 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 734.92 | 1,545,800 |
| Th 09/18/25 | 734.12 | 2,514,700 |
| We 09/17/25 | 707.19 | 1,156,200 |
| Tu 09/16/25 | 704.06 | 1,573,500 |
| Mo 09/15/25 | 703.10 | 1,221,000 |
| Fr 09/12/25 | 696.40 | 1,170,600 |
| Th 09/11/25 | 690.31 | 2,153,300 |
| We 09/10/25 | 704.09 | 1,181,000 |
| Tu 09/09/25 | 719.16 | 945,600 |
| Fr 07/24/26 | 482.66 | 1,172,400 |
| Th 07/23/26 | 468.99 | 1,440,400 |
| We 07/22/26 | 474.16 | 1,393,100 |
| Tu 07/21/26 | 493.23 | 2,835,700 |
| Mo 07/20/26 | 492.32 | 1,475,700 |
| Fr 07/17/26 | 478.14 | 1,740,900 |
| Th 07/16/26 | 476.08 | 1,346,500 |
| We 07/15/26 | 485.38 | 1,095,800 |
| Tu 07/14/26 | 481.06 | 1,148,900 |
| Mo 07/13/26 | 479.84 | 952,700 |
| Fr 07/10/26 | 479.77 | 934,800 |
| Th 07/09/26 | 485.88 | 1,776,200 |
| We 07/08/26 | 485.22 | 1,688,000 |
| 455.01 |
| 2,122,600 |
| Tu 06/23/26 | 455.50 | 1,847,200 |
| Mo 06/22/26 | 459.34 | 2,278,700 |
| Th 06/18/26 | 468.08 | 2,460,500 |
| We 06/17/26 | 455.60 | 2,068,500 |
| Tu 06/16/26 | 469.81 | 1,572,500 |
| Mo 06/15/26 | 479.85 | 1,775,800 |
| Fr 06/12/26 | 482.00 | 1,944,000 |
| Th 06/11/26 | 486.00 | 1,861,500 |
| We 06/10/26 | 503.10 | 2,533,400 |
| Tu 06/09/26 | 496.22 | 1,635,200 |
| Mo 06/08/26 | 503.13 | 1,866,100 |
| Fr 06/05/26 | 496.95 | 1,784,300 |
| Th 06/04/26 | 493.58 | 1,320,000 |
| 489.93 |
| 7,301,900 |
| We 05/20/26 | 433.32 | 1,652,900 |
| Tu 05/19/26 | 441.59 | 1,890,700 |
| Mo 05/18/26 | 445.01 | 1,891,900 |
| Fr 05/15/26 | 436.94 | 2,063,400 |
| Th 05/14/26 | 432.54 | 1,259,100 |
| We 05/13/26 | 430.90 | 1,972,600 |
| Tu 05/12/26 | 432.75 | 1,645,700 |
| Mo 05/11/26 | 419.50 | 1,965,700 |
| Fr 05/08/26 | 417.83 | 1,804,000 |
| Th 05/07/26 | 427.43 | 2,464,400 |
| We 05/06/26 | 425.25 | 3,323,100 |
| Tu 05/05/26 | 419.53 | 3,825,600 |
| Mo 05/04/26 | 438.26 | 1,602,800 |
| Mo 04/20/26 | 536.76 | 979,800 |
| Fr 04/17/26 | 536.61 | 1,399,600 |
| Th 04/16/26 | 531.45 | 1,578,500 |
| We 04/15/26 | 531.17 | 2,068,800 |
| Tu 04/14/26 | 511.36 | 1,085,100 |
| Mo 04/13/26 | 504.10 | 1,845,000 |
| Fr 04/10/26 | 475.99 | 1,577,100 |
| Th 04/09/26 | 486.62 | 1,706,600 |
| We 04/08/26 | 483.17 | 1,311,500 |
| Tu 04/07/26 | 483.18 | 947,000 |
| Mo 04/06/26 | 484.48 | 1,458,000 |
| Th 04/02/26 | 488.97 | 1,550,500 |
| We 04/01/26 | 470.01 | 1,767,200 |
| 482.52 |
| 2,722,900 |
| We 03/18/26 | 516.72 | 1,203,200 |
| Tu 03/17/26 | 525.23 | 1,272,900 |
| Mo 03/16/26 | 524.00 | 1,061,000 |
| Fr 03/13/26 | 516.06 | 1,165,000 |
| Th 03/12/26 | 509.59 | 1,868,800 |
| We 03/11/26 | 514.37 | 1,909,000 |
| Tu 03/10/26 | 530.26 | 1,971,500 |
| Mo 03/09/26 | 544.88 | 3,045,300 |
| Fr 03/06/26 | 565.19 | 2,665,600 |
| Th 03/05/26 | 552.12 | 3,139,600 |
| We 03/04/26 | 534.09 | 3,473,100 |
| Tu 03/03/26 | 519.96 | 2,759,100 |
| Mo 03/02/26 | 507.28 | 1,881,100 |
| Fr 02/13/26 | 458.34 | 3,681,900 |
| Th 02/12/26 | 445.79 | 6,899,700 |
| We 02/11/26 | 487.17 | 5,389,200 |
| Tu 02/10/26 | 476.02 | 10,859,500 |
| Mo 02/09/26 | 414.84 | 4,726,400 |
| Fr 02/06/26 | 422.61 | 5,534,300 |
| Th 02/05/26 | 412.75 | 6,747,400 |
| We 02/04/26 | 440.53 | 6,821,900 |
| Tu 02/03/26 | 473.99 | 4,590,000 |
| Mo 02/02/26 | 508.58 | 2,018,700 |
| Fr 01/30/26 | 500.35 | 1,729,800 |
| Th 01/29/26 | 503.92 | 1,996,800 |
| We 01/28/26 | 508.70 | 1,788,200 |
| 528.92 |
| 2,353,800 |
| Tu 01/13/26 | 534.64 | 3,130,800 |
| Mo 01/12/26 | 530.00 | 2,144,300 |
| Fr 01/09/26 | 539.37 | 3,600,700 |
| Th 01/08/26 | 553.68 | 2,781,300 |
| We 01/07/26 | 569.62 | 1,292,200 |
| Tu 01/06/26 | 571.43 | 1,989,800 |
| Mo 01/05/26 | 593.39 | 2,703,400 |
| Fr 01/02/26 | 575.00 | 1,514,800 |
| We 12/31/25 | 580.71 | 720,200 |
| Tu 12/30/25 | 576.68 | 780,900 |
| Mo 12/29/25 | 581.19 | 1,322,400 |
| Fr 12/26/25 | 584.35 | 565,300 |
| We 12/24/25 | 586.57 | 665,200 |
| 1,754,200 |
| We 12/10/25 | 609.41 | 2,953,700 |
| Tu 12/09/25 | 589.67 | 3,067,200 |
| Mo 12/08/25 | 572.35 | 2,698,400 |
| Fr 12/05/25 | 564.93 | 1,883,400 |
| Th 12/04/25 | 560.97 | 2,294,000 |
| We 12/03/25 | 557.17 | 2,883,800 |
| Tu 12/02/25 | 576.79 | 1,855,500 |
| Mo 12/01/25 | 578.89 | 2,278,500 |
| Fr 11/28/25 | 598.87 | 810,600 |
| We 11/26/25 | 592.69 | 1,916,600 |
| Tu 11/25/25 | 585.47 | 2,683,400 |
| Mo 11/24/25 | 584.98 | 4,137,600 |
| Fr 11/21/25 | 583.61 | 2,035,200 |
| Fr 11/07/25 | 616.91 | 1,845,500 |
| Th 11/06/25 | 618.20 | 1,839,900 |
| We 11/05/25 | 620.00 | 2,131,400 |
| Tu 11/04/25 | 629.60 | 4,318,400 |
| Mo 11/03/25 | 644.09 | 3,972,500 |
| Fr 10/31/25 | 655.32 | 1,609,900 |
| Th 10/30/25 | 656.68 | 1,165,600 |
| We 10/29/25 | 665.67 | 1,590,800 |
| Tu 10/28/25 | 653.43 | 1,600,200 |
| Mo 10/27/25 | 657.80 | 2,317,000 |
| Fr 10/24/25 | 645.78 | 2,131,500 |
| Th 10/23/25 | 673.86 | 1,294,700 |
| We 10/22/25 | 675.62 | 1,683,100 |
| 673.66 |
| 1,164,700 |
| We 10/08/25 | 674.75 | 1,431,600 |
| Tu 10/07/25 | 680.44 | 1,255,500 |
| Mo 10/06/25 | 680.28 | 1,289,500 |
| Fr 10/03/25 | 680.50 | 1,731,800 |
| Th 10/02/25 | 707.30 | 1,347,000 |
| We 10/01/25 | 700.68 | 2,172,300 |
| Tu 09/30/25 | 698.00 | 4,130,600 |
| Mo 09/29/25 | 728.47 | 965,500 |
| Fr 09/26/25 | 716.53 | 1,198,600 |
| Th 09/25/25 | 712.62 | 1,238,200 |
| We 09/24/25 | 708.65 | 1,405,500 |
| Tu 09/23/25 | 718.94 | 991,800 |
| Mo 09/22/25 | 738.53 | 988,800 |
| Mo 09/08/25 | 718.28 | 1,183,400 |