SPOT - Spotify Technology S.A.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2020143.35146.29142.19144.25144.25873,410
19 Feb 2020145.57146.34143.00143.36143.361,051,300
18 Feb 2020141.50145.13140.90144.63144.631,480,200
14 Feb 2020142.72144.46140.85141.00141.001,288,100
13 Feb 2020146.89146.89141.30141.50141.501,591,000
12 Feb 2020146.16147.44144.17147.08147.081,224,000
11 Feb 2020149.35150.98145.02145.77145.771,527,900
10 Feb 2020152.63154.29147.90148.33148.331,794,700
07 Feb 2020152.79155.00150.71154.55154.552,110,600
06 Feb 2020146.62154.55145.60154.37154.372,341,700
05 Feb 2020150.00152.00145.36147.00147.004,159,800
04 Feb 2020149.05156.00148.65154.31154.313,152,600
03 Feb 2020141.73146.57141.50146.50146.501,894,500
31 Jan 2020143.00143.02140.10141.30141.301,501,100
30 Jan 2020140.15142.97140.00142.71142.71886,600
29 Jan 2020144.94144.94141.42141.57141.571,215,200
28 Jan 2020145.00145.60143.06144.30144.30791,400
27 Jan 2020143.10145.38141.50144.34144.341,003,900
24 Jan 2020149.35150.21145.90146.63146.631,164,800
23 Jan 2020148.00150.95147.64148.97148.971,102,100
22 Jan 2020150.00152.93147.03148.12148.121,718,700
21 Jan 2020147.50149.44145.71148.95148.951,743,900
17 Jan 2020152.08152.65146.62148.34148.341,314,900
16 Jan 2020153.35153.35150.27151.84151.84701,300
15 Jan 2020149.39152.82149.35152.45152.451,037,400
14 Jan 2020151.62152.13148.22149.40149.401,048,000
13 Jan 2020152.20154.12150.26150.87150.871,880,900
10 Jan 2020157.74158.66154.90156.04156.041,046,400
09 Jan 2020157.84159.98157.11157.74157.741,630,600
08 Jan 2020156.33159.48155.34158.78158.78974,500
07 Jan 2020156.70157.85155.01156.02156.02876,700
06 Jan 2020151.49157.00150.35156.72156.721,311,900
03 Jan 2020149.50153.59149.50152.50152.501,018,400
02 Jan 2020151.00152.80149.61151.62151.62662,600
31 Dec 2019149.12150.21147.55149.55149.55769,300
30 Dec 2019153.18153.49149.67149.81149.811,038,100
27 Dec 2019152.62154.00152.51153.17153.17920,700
26 Dec 2019151.89153.18151.05152.52152.52752,700
24 Dec 2019150.63153.01150.02151.82151.821,008,000
23 Dec 2019150.40152.00149.78150.42150.42939,200
20 Dec 2019150.73150.73148.80150.31150.31828,300
19 Dec 2019150.65150.75148.75149.68149.681,025,700
18 Dec 2019152.76153.20150.44150.87150.871,561,800
17 Dec 2019150.95152.70150.23151.53151.531,431,800
16 Dec 2019148.45151.40148.01150.78150.781,223,800
13 Dec 2019146.51148.36146.09147.20147.20703,300
12 Dec 2019146.97148.68145.70147.23147.23593,000
11 Dec 2019144.96147.35141.97147.13147.13767,400
10 Dec 2019145.86147.92145.00145.97145.971,450,300
09 Dec 2019147.78148.89146.08146.31146.311,373,700
06 Dec 2019147.59148.18146.34148.09148.09724,200
05 Dec 2019146.00146.90144.55146.58146.58791,600
04 Dec 2019145.02148.36144.09144.95144.951,506,000
03 Dec 2019140.26144.15140.01143.98143.98755,700
02 Dec 2019143.08143.47141.48142.53142.531,254,000
29 Nov 2019142.00143.23141.59142.55142.55394,500
27 Nov 2019143.08144.70142.84142.93142.931,006,500
26 Nov 2019141.87144.00141.65143.83143.83973,500
25 Nov 2019139.08142.71138.34141.87141.871,239,100
22 Nov 2019140.08141.89139.35140.89140.891,575,800
21 Nov 2019138.36139.40137.19139.06139.061,583,300
20 Nov 2019136.83138.53135.25138.03138.031,820,900
19 Nov 2019140.50140.50136.25136.97136.972,119,400
18 Nov 2019144.74144.89139.51140.26140.262,305,400
15 Nov 2019148.67148.82146.71147.51147.51885,600
14 Nov 2019147.40149.01146.63148.76148.761,417,700
13 Nov 2019145.49147.79143.01146.78146.781,070,400
12 Nov 2019144.20147.44142.44146.39146.392,002,400
11 Nov 2019146.63149.40145.62146.63146.631,477,300
08 Nov 2019147.90149.33146.01147.85147.85902,800
07 Nov 2019148.65149.74146.26148.17148.17961,700
06 Nov 2019150.00150.00145.79148.48148.481,363,100
05 Nov 2019151.67153.31150.00150.37150.372,551,400
04 Nov 2019148.68154.31148.04154.15154.153,826,400
01 Nov 2019145.00147.11143.04146.92146.921,851,300
31 Oct 2019141.80144.62138.89144.30144.301,943,600
30 Oct 2019135.86140.90135.46140.45140.451,644,500
29 Oct 2019137.87137.91134.09135.99135.992,570,000
28 Oct 2019131.11143.15129.34140.20140.2010,797,600
25 Oct 2019119.53122.00118.32120.69120.692,319,700
24 Oct 2019119.21119.42117.02118.83118.83862,600
23 Oct 2019118.33119.30117.20118.23118.23719,300
22 Oct 2019119.63119.95117.11118.01118.011,128,200
21 Oct 2019115.73120.06115.48119.00119.001,155,700
18 Oct 2019117.91117.97114.26115.33115.33802,600
17 Oct 2019117.03119.11116.81117.83117.831,134,000
16 Oct 2019118.02118.71115.63116.56116.561,062,300
15 Oct 2019115.63119.10114.99118.59118.591,501,700
14 Oct 2019115.18116.27113.72115.17115.17594,800
11 Oct 2019115.00118.11114.83115.49115.491,353,500
10 Oct 2019114.09115.00112.03112.52112.52760,200
09 Oct 2019115.61116.33113.85114.24114.24934,500
08 Oct 2019115.00116.21113.97115.08115.081,248,500
07 Oct 2019116.50117.72115.29115.86115.861,138,600
04 Oct 2019116.10117.17113.89116.42116.422,040,500
03 Oct 2019114.00115.17110.57114.82114.821,363,700
02 Oct 2019113.22115.00112.38113.90113.902,046,500
01 Oct 2019117.41117.42112.27112.52112.521,573,200
30 Sep 2019112.05115.67110.75114.00114.001,370,900
27 Sep 2019116.74117.23111.30112.24112.241,837,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more