Spotify Technology S.A. (SPOT.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 294.60 | 294.60 | 292.30 | 292.30 | 292.30 | - |
| 20 Jun 2024 | 289.55 | 292.20 | 289.55 | 292.20 | 292.20 | - |
| 19 Jun 2024 | 288.95 | 290.00 | 288.95 | 290.00 | 290.00 | - |
| 18 Jun 2024 | 289.65 | 289.65 | 286.00 | 286.00 | 286.00 | - |
| 17 Jun 2024 | 294.50 | 294.50 | 292.30 | 292.30 | 292.30 | - |
| 14 Jun 2024 | 285.55 | 292.45 | 285.55 | 292.45 | 292.45 | - |
| 13 Jun 2024 | 293.40 | 293.40 | 283.20 | 283.20 | 283.20 | - |
| 12 Jun 2024 | 289.75 | 289.75 | 288.45 | 288.45 | 288.45 | - |
| 11 Jun 2024 | 287.50 | 295.00 | 287.50 | 291.80 | 291.80 | 58 |
| 10 Jun 2024 | 284.05 | 288.90 | 284.05 | 288.90 | 288.90 | - |
| 07 Jun 2024 | 294.25 | 294.25 | 289.40 | 289.40 | 289.40 | - |
| 06 Jun 2024 | 298.95 | 298.95 | 295.95 | 295.95 | 295.95 | - |
| 05 Jun 2024 | 299.60 | 300.65 | 299.60 | 300.65 | 300.65 | 20 |
| 04 Jun 2024 | 287.55 | 292.30 | 287.55 | 292.30 | 292.30 | - |
| 03 Jun 2024 | 274.35 | 286.95 | 274.35 | 286.95 | 286.95 | 31 |
| 31 May 2024 | 280.90 | 280.90 | 269.90 | 269.90 | 269.90 | - |
| 30 May 2024 | 281.75 | 282.00 | 281.75 | 282.00 | 282.00 | - |
| 29 May 2024 | 284.10 | 284.10 | 283.70 | 283.70 | 283.70 | - |
| 28 May 2024 | 284.60 | 284.60 | 284.45 | 284.45 | 284.45 | - |
| 27 May 2024 | 284.45 | 285.00 | 282.00 | 282.25 | 282.25 | 48 |
| 24 May 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | - |
| 23 May 2024 | 277.20 | 281.25 | 277.20 | 281.25 | 281.25 | 42 |
| 22 May 2024 | 281.00 | 281.00 | 276.95 | 276.95 | 276.95 | - |
| 21 May 2024 | 283.75 | 283.75 | 278.95 | 278.95 | 278.95 | - |
| 20 May 2024 | 278.65 | 278.65 | 278.65 | 278.65 | 278.65 | - |
| 17 May 2024 | 274.95 | 277.00 | 274.95 | 277.00 | 277.00 | - |
| 16 May 2024 | 279.00 | 279.00 | 276.80 | 276.80 | 276.80 | - |
| 15 May 2024 | 271.70 | 276.00 | 271.70 | 276.00 | 276.00 | 40 |
| 14 May 2024 | 268.70 | 269.25 | 268.70 | 269.25 | 269.25 | - |
| 13 May 2024 | 274.25 | 274.25 | 267.45 | 267.45 | 267.45 | 5 |
| 10 May 2024 | 278.55 | 278.55 | 274.35 | 274.35 | 274.35 | - |
| 09 May 2024 | 277.90 | 278.70 | 277.90 | 278.70 | 278.70 | - |
| 08 May 2024 | 277.60 | 281.50 | 277.60 | 281.50 | 281.50 | 20 |
| 07 May 2024 | 278.05 | 278.05 | 276.65 | 276.65 | 276.65 | - |
| 06 May 2024 | 275.65 | 276.35 | 275.65 | 276.35 | 276.35 | - |
| 03 May 2024 | 274.60 | 275.05 | 274.60 | 275.05 | 275.05 | - |
| 02 May 2024 | 267.25 | 269.95 | 267.25 | 269.95 | 269.95 | - |
| 30 Apr 2024 | 267.75 | 268.55 | 267.75 | 268.55 | 268.55 | - |
| 29 Apr 2024 | 272.05 | 272.05 | 265.95 | 265.95 | 265.95 | - |
| 26 Apr 2024 | 275.65 | 275.65 | 270.95 | 270.95 | 270.95 | - |
| 25 Apr 2024 | 261.90 | 265.10 | 261.90 | 265.10 | 265.10 | - |
| 24 Apr 2024 | 286.25 | 286.25 | 265.25 | 265.25 | 265.25 | - |
| 23 Apr 2024 | 252.50 | 291.35 | 252.50 | 291.35 | 291.35 | 90 |
| 22 Apr 2024 | 260.20 | 261.25 | 254.40 | 254.40 | 254.40 | 62 |
| 19 Apr 2024 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | - |
| 18 Apr 2024 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | - |
| 17 Apr 2024 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | - |
| 16 Apr 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | - |
| 15 Apr 2024 | 281.30 | 281.75 | 281.00 | 281.00 | 281.00 | 40 |
| 12 Apr 2024 | 285.50 | 285.50 | 282.95 | 282.95 | 282.95 | 42 |
| 11 Apr 2024 | 279.70 | 281.70 | 279.70 | 281.70 | 281.70 | - |
| 10 Apr 2024 | 276.80 | 281.10 | 272.50 | 280.65 | 280.65 | 78 |
| 09 Apr 2024 | 285.10 | 285.10 | 284.30 | 284.30 | 284.30 | 20 |
| 08 Apr 2024 | 285.95 | 287.95 | 285.95 | 287.95 | 287.95 | 40 |
| 05 Apr 2024 | 275.00 | 284.80 | 275.00 | 284.80 | 284.80 | - |
| 04 Apr 2024 | 269.00 | 275.65 | 269.00 | 275.65 | 275.65 | 60 |
| 03 Apr 2024 | 249.65 | 262.75 | 249.65 | 262.70 | 262.70 | 170 |
| 02 Apr 2024 | 245.50 | 246.75 | 244.65 | 246.75 | 246.75 | 79 |
| 28 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 27 Mar 2024 | 245.50 | 245.50 | 242.00 | 242.00 | 242.00 | - |
| 26 Mar 2024 | 242.00 | 253.50 | 242.00 | 245.00 | 245.00 | 100 |
| 25 Mar 2024 | 245.00 | 245.00 | 242.00 | 242.00 | 242.00 | - |
| 22 Mar 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
| 21 Mar 2024 | 240.50 | 241.00 | 240.50 | 241.00 | 241.00 | 40 |
| 20 Mar 2024 | 232.50 | 236.00 | 232.50 | 236.00 | 236.00 | - |
| 19 Mar 2024 | 236.00 | 236.00 | 233.50 | 233.50 | 233.50 | - |
| 18 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 15 Mar 2024 | 236.00 | 236.00 | 232.50 | 232.50 | 232.50 | - |
| 14 Mar 2024 | 237.00 | 237.00 | 236.50 | 236.50 | 236.50 | - |
| 13 Mar 2024 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | - |
| 12 Mar 2024 | 233.50 | 236.50 | 233.50 | 236.50 | 236.50 | 20 |
| 11 Mar 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
| 08 Mar 2024 | 246.00 | 246.00 | 244.50 | 245.00 | 245.00 | 20 |
| 07 Mar 2024 | 245.50 | 245.50 | 245.00 | 245.00 | 245.00 | - |
| 06 Mar 2024 | 242.00 | 247.00 | 242.00 | 247.00 | 247.00 | 62 |
| 05 Mar 2024 | 246.00 | 247.00 | 244.50 | 244.50 | 244.50 | 158 |
| 04 Mar 2024 | 240.50 | 245.50 | 240.50 | 245.50 | 245.50 | 54 |
| 01 Mar 2024 | 235.50 | 240.00 | 234.50 | 240.00 | 240.00 | 56 |
| 29 Feb 2024 | 233.00 | 235.00 | 233.00 | 235.00 | 235.00 | - |
| 28 Feb 2024 | 233.00 | 234.00 | 233.00 | 234.00 | 234.00 | - |
| 27 Feb 2024 | 234.50 | 234.50 | 232.00 | 233.50 | 233.50 | 20 |
| 26 Feb 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | - |
| 23 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 22 Feb 2024 | 229.50 | 229.50 | 229.00 | 229.00 | 229.00 | - |
| 21 Feb 2024 | 223.00 | 225.50 | 223.00 | 225.50 | 225.50 | - |
| 20 Feb 2024 | 229.50 | 229.50 | 225.00 | 225.00 | 225.00 | - |
| 19 Feb 2024 | 229.50 | 230.50 | 229.50 | 230.50 | 230.50 | 80 |
| 16 Feb 2024 | 228.00 | 229.00 | 226.00 | 229.00 | 229.00 | 60 |
| 15 Feb 2024 | 227.50 | 227.50 | 226.50 | 226.50 | 226.50 | - |
| 14 Feb 2024 | 223.00 | 223.50 | 223.00 | 223.50 | 223.50 | - |
| 13 Feb 2024 | 218.00 | 221.50 | 218.00 | 221.50 | 221.50 | - |
| 12 Feb 2024 | 223.00 | 223.00 | 220.50 | 220.50 | 220.50 | - |
| 09 Feb 2024 | 220.50 | 224.00 | 220.50 | 224.00 | 224.00 | 40 |
| 08 Feb 2024 | 222.00 | 226.50 | 222.00 | 226.50 | 226.50 | 40 |
| 07 Feb 2024 | 216.00 | 222.50 | 216.00 | 222.50 | 222.50 | - |
| 06 Feb 2024 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 59 |
| 05 Feb 2024 | 205.50 | 206.00 | 205.50 | 206.00 | 206.00 | - |
| 02 Feb 2024 | 204.00 | 205.50 | 204.00 | 205.50 | 205.50 | - |
| 01 Feb 2024 | 201.00 | 201.50 | 201.00 | 201.50 | 201.50 | - |
| 31 Jan 2024 | 198.80 | 201.00 | 198.80 | 201.00 | 201.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.