SPOT - Spotify Technology S.A.
530.26
-14.620 -2.757%
Share volume: 1,966,708
Last Updated: 03-10-2026
Communication/Radio & Tv Broadcasters:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$544.88
-14.62
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $547.07 | $547.07 | $547.07 | $547.07 | $528.66 | $528.66 | $530.26 | $530.26 | 1,966,708 | $1,966,708.00 |
| 03-09-2026 | $552.87 | $552.87 | $570.64 | $570.64 | $544.30 | $544.30 | $544.88 | $544.88 | 3,045,251 | $3,045,251.00 |
| 03-06-2026 | $552.00 | $552.00 | $568.40 | $568.40 | $545.00 | $545.00 | $565.19 | $565.19 | 2,665,614 | $2,665,614.00 |
| 03-05-2026 | $537.50 | $537.50 | $554.44 | $554.44 | $533.11 | $533.11 | $552.12 | $552.12 | 3,140,844 | $3,140,844.00 |
| 03-04-2026 | $522.98 | $522.98 | $543.41 | $543.41 | $521.09 | $521.09 | $534.09 | $534.09 | 3,473,060 | $3,473,060.00 |
| 03-03-2026 | $495.75 | $495.75 | $529.42 | $529.42 | $492.00 | $492.00 | $519.96 | $519.96 | 2,759,063 | $2,759,063.00 |
| 03-02-2026 | $505.35 | $505.35 | $517.09 | $517.09 | $498.90 | $498.90 | $507.28 | $507.28 | 1,881,063 | $1,881,063.00 |
| 02-27-2026 | $490.89 | $490.89 | $515.98 | $515.98 | $490.89 | $490.89 | $514.94 | $514.94 | 3,986,082 | $3,986,082.00 |
| 02-26-2026 | $469.00 | $469.00 | $498.99 | $498.99 | $464.05 | $464.05 | $495.65 | $495.65 | 3,462,823 | $3,462,823.00 |
| 02-25-2026 | $460.32 | $460.32 | $470.05 | $470.05 | $453.68 | $453.68 | $463.28 | $463.28 | 2,399,688 | $2,399,688.00 |