Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

638.18 -10.14 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 643.76 648.00 626.10 638.18 2,120,601 -10.14(-1.56%)
Feb 13, 2025 647.12 652.63 640.05 648.32 1,630,101 +7.73(+1.21%)
Feb 12, 2025 626.56 648.27 623.71 640.59 1,803,452 +17.44(+2.80%)
Feb 11, 2025 628.00 635.45 619.00 623.15 1,661,636 -14.54(-2.28%)
Feb 10, 2025 629.59 642.27 621.23 637.69 2,132,851 +14.70(+2.36%)
Feb 07, 2025 628.37 632.45 620.69 622.99 2,389,957 -2.88(-0.46%)
Feb 06, 2025 628.50 628.50 618.01 625.87 1,856,618 -0.13(-0.02%)
Feb 05, 2025 608.85 630.77 607.30 626.00 4,607,454 +4.23(+0.68%)
Feb 04, 2025 595.99 623.40 581.07 621.77 6,754,358 +72.69(+13.24%)
Feb 03, 2025 538.92 554.70 534.89 549.08 2,509,639 +0.53(+0.10%)
Jan 31, 2025 550.00 560.36 546.56 548.55 1,562,330 -1.58(-0.29%)
Jan 30, 2025 544.00 558.31 541.59 550.13 2,044,023 +11.30(+2.10%)
Jan 29, 2025 529.97 543.86 528.19 538.83 1,901,303 +8.03(+1.51%)
Jan 28, 2025 518.00 537.00 510.72 530.80 2,255,737 +16.82(+3.27%)
Jan 27, 2025 495.11 516.58 488.04 513.98 2,443,340 +3.55(+0.70%)
Jan 24, 2025 507.82 512.01 501.48 510.43 1,778,329 +8.93(+1.78%)
Jan 23, 2025 490.00 501.61 488.00 501.50 891,891 +7.94(+1.61%)
Jan 22, 2025 509.00 510.84 493.03 493.56 1,865,795 +6.05(+1.24%)
Jan 21, 2025 497.36 500.86 476.52 487.51 2,130,639 +1.98(+0.41%)
Jan 17, 2025 487.00 490.78 480.00 485.53 2,021,686 -4.81(-0.98%)
Jan 16, 2025 490.81 500.48 488.23 490.34 1,376,298 -0.35(-0.07%)
Jan 15, 2025 476.12 492.18 476.06 490.69 2,052,822 +27.10(+5.85%)
Jan 14, 2025 463.39 469.39 460.33 463.59 1,140,541 +5.05(+1.10%)
Jan 13, 2025 452.43 463.50 451.43 458.54 1,344,942 -0.99(-0.22%)
Jan 10, 2025 476.00 479.43 456.25 459.53 2,966,474 -20.20(-4.21%)
Jan 08, 2025 462.71 482.06 460.93 479.73 2,154,777 +15.80(+3.41%)
Jan 07, 2025 472.00 472.97 454.71 463.93 1,261,012 -5.00(-1.07%)
Jan 06, 2025 469.44 474.31 460.60 468.93 1,751,946 +2.24(+0.48%)
Jan 03, 2025 459.95 472.80 459.50 466.69 1,185,911 +8.90(+1.94%)
Jan 02, 2025 450.58 460.27 443.21 457.79 1,092,338 +10.41(+2.33%)
Dec 31, 2024 447.38 0 -4.41(-0.98%)
Dec 30, 2024 450.00 455.17 444.85 451.79 1,604,782 -4.69(-1.03%)
Dec 27, 2024 456.12 459.00 449.50 456.48 963,814 -1.50(-0.33%)
Dec 26, 2024 458.00 460.91 455.28 457.98 1,145,885 -3.66(-0.79%)
Dec 24, 2024 456.82 462.69 455.90 461.64 522,347 +5.35(+1.17%)
Dec 23, 2024 462.00 462.50 451.00 456.29 1,660,264 -4.59(-1.00%)
Dec 20, 2024 445.27 464.46 444.42 460.88 1,834,616 +7.39(+1.63%)
Dec 19, 2024 453.92 460.78 450.01 453.49 1,600,286 +4.84(+1.08%)
Dec 18, 2024 479.50 482.67 446.78 448.65 3,384,930 -25.72(-5.42%)
Dec 17, 2024 479.91 483.82 471.70 474.37 1,915,399 -10.53(-2.17%)
Dec 16, 2024 483.04 490.67 481.74 484.90 1,398,493 +1.59(+0.33%)
Dec 13, 2024 479.58 484.60 474.54 483.31 1,432,067 +3.20(+0.67%)
Dec 12, 2024 477.00 487.82 475.00 480.11 1,606,889 +3.20(+0.67%)
Dec 11, 2024 474.98 478.94 469.50 476.91 1,948,281 +5.33(+1.13%)
Dec 10, 2024 480.00 488.43 465.34 471.58 2,783,215 -10.94(-2.27%)
Dec 09, 2024 496.52 497.00 481.00 482.52 2,902,920 -16.11(-3.23%)
Dec 06, 2024 495.22 499.02 487.69 498.63 1,841,230 +5.12(+1.04%)
Dec 05, 2024 492.60 495.06 480.66 493.51 2,240,143 -8.87(-1.77%)
Dec 04, 2024 493.50 506.47 490.23 502.38 2,488,958 +9.06(+1.84%)
Dec 03, 2024 477.28 494.00 477.00 493.32 2,158,978 +13.05(+2.72%)
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 and Conditions.