Spotify(DE:639)
€540.00+4.00 (+0.75%)
DE:639
Spotify historical prices
€540.00
At close:+4.00 (+0.75%)
Spotify (639) Historical Prices
26 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 537.00 | 543.00 | 536.00 | 540.00 | 540.00 | +0.75% | 383 | 0.83 |
| Nov 10, 2026 | 546.00 | 546.00 | 532.00 | 536.00 | 536.00 | -1.65% | 1,236 | 2.72 |
| Nov 09, 2026 | 545.00 | 546.00 | 527.00 | 530.00 | 530.00 | -2.75% | 409 | 0.91 |
| Nov 06, 2026 | 541.00 | 545.00 | 531.00 | 545.00 | 545.00 | -1.27% | 616 | 1.38 |
| Nov 05, 2026 | 561.00 | 564.00 | 549.00 | 552.00 | 552.00 | -1.25% | 568 | 1.27 |
| Nov 04, 2026 | 529.00 | 562.00 | 529.00 | 559.00 | 559.00 | +4.88% | 2,608 | 6.32 |
| Nov 03, 2026 | 530.00 | 533.00 | 522.00 | 533.00 | 533.00 | +0.19% | 222 | 0.53 |
| Nov 02, 2026 | 527.00 | 532.00 | 520.00 | 532.00 | 532.00 | +0.95% | 412 | 0.97 |
| Oct 30, 2026 | 496.50 | 530.00 | 496.50 | 527.00 | 527.00 | +5.82% | 907 | 2.02 |
| Oct 29, 2026 | 485.00 | 499.00 | 485.00 | 498.00 | 498.00 | +2.15% | 339 | 0.74 |
| Oct 28, 2026 | 494.50 | 498.50 | 487.50 | 487.50 | 487.50 | -1.71% | 868 | 1.93 |
| Oct 27, 2026 | 512.00 | 516.00 | 496.00 | 496.00 | 496.00 | -2.94% | 534 | 1.18 |
| Oct 26, 2026 | 518.00 | 522.00 | 508.00 | 511.00 | 511.00 | -1.35% | 460 | 1.03 |
| Oct 23, 2026 | 514.00 | 529.00 | 511.00 | 518.00 | 518.00 | +1.57% | 1,530 | 3.57 |
| Oct 22, 2026 | 467.00 | 520.00 | 457.00 | 510.00 | 510.00 | +8.28% | 1,351 | 3.26 |
| Oct 21, 2026 | 464.00 | 472.00 | 454.00 | 471.00 | 471.00 | -0.84% | 378 | 0.92 |
| Oct 20, 2026 | 463.00 | 475.00 | 462.00 | 475.00 | 475.00 | +2.04% | 422 | 1.04 |
| Oct 19, 2026 | 471.00 | 472.00 | 458.50 | 465.50 | 465.50 | -1.27% | 184 | 0.45 |
| Oct 16, 2026 | 473.00 | 475.50 | 470.00 | 471.50 | 471.50 | +0.11% | 243 | 0.59 |
| Oct 15, 2026 | 464.00 | 473.00 | 460.50 | 471.00 | 471.00 | +1.07% | 305 | 0.75 |
| Oct 14, 2026 | 470.00 | 479.50 | 462.50 | 466.00 | 466.00 | -2.71% | 265 | 0.65 |
| Oct 13, 2026 | 473.00 | 480.50 | 473.00 | 479.00 | 479.00 | +0.74% | 254 | 0.62 |
| Oct 12, 2026 | 473.00 | 478.00 | 471.00 | 475.50 | 475.50 | +1.06% | 554 | 1.36 |
| Oct 09, 2026 | 470.50 | 482.50 | 467.50 | 470.50 | 470.50 | +2.17% | 593 | 1.46 |
| Oct 08, 2026 | 458.00 | 468.00 | 457.50 | 460.50 | 460.50 | +1.88% | 728 | 1.82 |
| Oct 07, 2026 | 434.50 | 452.00 | 434.50 | 452.00 | 452.00 | +3.55% | 280 | 0.68 |
| Oct 06, 2026 | 432.00 | 436.50 | 426.50 | 436.50 | 436.50 | +1.04% | 388 | 0.94 |
| Oct 05, 2026 | 421.00 | 432.00 | 419.50 | 432.00 | 432.00 | +2.13% | 243 | 0.59 |
| Oct 02, 2026 | 435.00 | 441.00 | 419.50 | 423.00 | 423.00 | -2.53% | 309 | 0.74 |
| Oct 01, 2026 | 433.50 | 437.50 | 431.00 | 434.00 | 434.00 | -0.57% | 515 | 1.23 |
| Sep 30, 2026 | 433.50 | 438.00 | 429.00 | 436.50 | 436.50 | +0.46% | 446 | 1.06 |
| Sep 29, 2026 | 438.50 | 440.50 | 431.00 | 434.50 | 434.50 | -1.81% | 268 | 0.62 |
| Sep 28, 2026 | 448.00 | 451.00 | 441.00 | 442.50 | 442.50 | -1.99% | 168 | 0.39 |
| Sep 25, 2026 | 448.00 | 451.50 | 445.00 | 451.50 | 451.50 | +0.67% | 229 | 0.53 |
| Sep 24, 2026 | 445.50 | 449.50 | 445.50 | 448.50 | 448.50 | +2.16% | 51 | 0.12 |
| Sep 23, 2026 | 440.50 | 442.00 | 431.00 | 439.00 | 439.00 | -1.68% | 153 | 0.34 |
| Sep 22, 2026 | 452.50 | 456.00 | 443.50 | 446.50 | 446.50 | -0.45% | 254 | 0.56 |
| Sep 21, 2026 | 444.00 | 448.50 | 440.00 | 448.50 | 448.50 | -1.97% | 195 | 0.43 |
| Sep 18, 2026 | 462.00 | 462.00 | 450.00 | 457.50 | 457.50 | -2.14% | 286 | 0.62 |
| Sep 17, 2026 | 481.50 | 481.50 | 467.00 | 467.50 | 467.50 | -2.50% | 191 | 0.40 |
| Sep 16, 2026 | 484.00 | 487.50 | 479.50 | 479.50 | 479.50 | -0.62% | 352 | 0.74 |
| Sep 15, 2026 | 480.00 | 483.50 | 476.00 | 482.50 | 482.50 | +1.15% | 154 | 0.32 |
| Sep 14, 2026 | 454.50 | 480.00 | 454.50 | 477.00 | 477.00 | +5.07% | 408 | 0.85 |
| Sep 11, 2026 | 452.00 | 455.00 | 450.00 | 454.00 | 454.00 | -0.22% | 246 | 0.51 |
| Sep 10, 2026 | 450.50 | 456.00 | 440.00 | 455.00 | 455.00 | -0.33% | 190 | 0.39 |
| Sep 09, 2026 | 455.00 | 459.00 | 450.00 | 456.50 | 456.50 | +0.11% | 443 | 0.90 |
| Sep 08, 2026 | 465.00 | 466.00 | 454.50 | 456.00 | 456.00 | -2.88% | 505 | 1.04 |
| Sep 07, 2026 | 468.50 | 470.50 | 467.00 | 469.50 | 469.50 | +0.32% | 119 | 0.24 |
| Sep 04, 2026 | 482.50 | 485.00 | 468.00 | 468.00 | 468.00 | -3.90% | 331 | 0.67 |
| Sep 03, 2026 | 483.00 | 494.50 | 482.00 | 487.00 | 487.00 | +1.25% | 339 | 0.67 |
