Skip to main content

Spotify Technology S.A. Ordinary Shares (NY:SPOT)

767.34 -5.26 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 776.99 778.33 750.28 767.34 1,933,022 -5.26(-0.68%)
Jun 27, 2025 780.30 785.00 767.02 772.60 2,793,907 -3.30(-0.43%)
Jun 26, 2025 744.58 777.38 742.62 775.90 2,554,237 +39.60(+5.38%)
Jun 25, 2025 752.70 759.17 735.61 736.30 1,159,140 -13.61(-1.81%)
Jun 24, 2025 733.90 754.21 729.79 749.91 1,590,963 +18.76(+2.57%)
Jun 23, 2025 707.18 732.86 702.00 731.15 1,854,580 +23.73(+3.35%)
Jun 20, 2025 714.50 723.71 706.91 707.42 1,528,746 -2.77(-0.39%)
Jun 18, 2025 719.47 723.99 703.48 710.19 1,602,388 -11.09(-1.54%)
Jun 17, 2025 717.55 728.80 710.71 721.28 1,097,504 +5.71(+0.80%)
Jun 16, 2025 709.15 723.70 709.15 715.57 1,339,119 +4.72(+0.66%)
Jun 13, 2025 694.76 710.89 691.21 710.85 1,125,776 +8.03(+1.14%)
Jun 12, 2025 707.01 710.00 696.00 702.82 1,021,594 -6.32(-0.89%)
Jun 11, 2025 695.00 714.71 692.00 709.14 1,238,429 +15.82(+2.28%)
Jun 10, 2025 704.23 706.02 672.36 693.32 1,695,141 -5.79(-0.83%)
Jun 09, 2025 708.69 710.86 689.59 699.11 1,145,558 -13.15(-1.85%)
Jun 06, 2025 714.25 716.64 707.48 712.26 937,201 -0.56(-0.08%)
Jun 05, 2025 704.18 717.87 700.92 712.82 2,006,287 +11.74(+1.67%)
Jun 04, 2025 677.00 708.19 676.02 701.08 2,523,968 +30.01(+4.47%)
Jun 03, 2025 675.76 678.57 665.90 671.07 1,496,960 -0.93(-0.14%)
Jun 02, 2025 660.00 675.00 656.84 672.00 1,861,092 +6.86(+1.03%)
May 30, 2025 645.00 669.26 637.20 665.14 3,167,384 +28.47(+4.47%)
May 29, 2025 659.85 665.00 634.26 636.67 1,941,498 -27.29(-4.11%)
May 28, 2025 652.88 664.54 651.13 663.96 1,294,661 +10.56(+1.62%)
May 27, 2025 655.98 671.24 652.69 653.40 1,705,728 -0.42(-0.06%)
May 23, 2025 634.11 658.52 628.90 653.82 1,885,265 +17.07(+2.68%)
May 22, 2025 646.10 651.01 635.25 636.75 2,504,912 -6.25(-0.97%)
May 21, 2025 656.12 663.39 638.00 643.00 2,157,834 -15.61(-2.37%)
May 20, 2025 662.66 663.89 651.12 658.61 1,390,082 -6.01(-0.90%)
May 19, 2025 649.00 669.00 646.08 664.62 1,976,794 +8.32(+1.27%)
May 16, 2025 648.50 658.52 646.00 656.30 2,231,428 +16.12(+2.52%)
May 15, 2025 628.62 647.47 626.00 640.18 1,461,861 +6.95(+1.10%)
May 14, 2025 617.50 640.22 617.50 633.23 2,316,841 +13.16(+2.12%)
May 13, 2025 626.54 635.46 615.12 620.07 2,402,183 -0.74(-0.12%)
May 12, 2025 627.93 632.21 602.00 620.81 3,746,068 -27.44(-4.23%)
May 09, 2025 659.00 660.81 638.43 648.25 1,211,472 -7.01(-1.07%)
May 08, 2025 659.00 663.55 643.63 655.26 1,633,317 -1.84(-0.28%)
May 07, 2025 633.09 660.00 633.09 657.10 2,593,472 +24.25(+3.83%)
May 06, 2025 632.20 639.98 627.92 632.85 1,419,690 -4.80(-0.75%)
May 05, 2025 628.58 646.00 625.61 637.65 1,719,698 -6.35(-0.99%)
May 02, 2025 614.98 653.32 612.00 644.00 4,851,734 +41.74(+6.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.