Spotify Technology SA (1SPOT)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.0486696950032 | 308.2 | 315.1 | 298.25 | 107 | 311.31689977 | DE |
| 4 | 13.15 | 4.45913869108 | 294.9 | 315.1 | 262.25 | 96 | 293.52292513 | DE |
| 12 | 32.7 | 11.8757944434 | 275.35 | 315.1 | 262.25 | 79 | 289.39309946 | DE |
| 26 | 106.05 | 52.5 | 202 | 315.1 | 202 | 70 | 268.54553896 | DE |
| 52 | 142.65 | 86.2454655381 | 165.4 | 315.1 | 165.4 | 62 | 257.61636196 | DE |
| 156 | 142.65 | 86.2454655381 | 165.4 | 315.1 | 165.4 | 62 | 257.61636196 | DE |
| 260 | 142.65 | 86.2454655381 | 165.4 | 315.1 | 165.4 | 62 | 257.61636196 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722354900 | 299.05 | 0 | 0.00 | 299.05 | 299.05 | 299.05 | 0 |
| 1722268500 | 299.05 | -1.8 | -0.60 | 298.25 | 299.05 | 298.25 | 4 |
| 1722009300 | 300.85 | -7.25 | -2.35 | 307.7 | 307.7 | 300.85 | 10 |
| 1721922900 | 308.1 | -3.75 | -1.20 | 307.45 | 308.55 | 307.45 | 18 |
| 1721836500 | 311.85 | 4.85 | 1.58 | 308.2 | 315.1 | 303.89999 | 397 |
| 1721750100 | 307 | 37.95 | 14.11 | 273.75 | 314.8 | 262.25 | 409 |
| 1721663700 | 269.05 | -1 | -0.37 | 275.5 | 275.5 | 268.6 | 127 |
| 1721404500 | 270.05 | 0 | 0.00 | 270.05 | 270.05 | 270.05 | 0 |
| 1721318100 | 270.05 | -6.9 | -2.49 | 270.05 | 270.05 | 270.05 | 1 |
| 1721231700 | 276.95 | 1.15 | 0.42 | 270.75 | 276.95 | 269.45 | 65 |
| 1721145300 | 275.8 | -1.2 | -0.43 | 275.8 | 275.8 | 275.8 | 3 |
| 1721058900 | 277 | -1.6 | -0.57 | 278.6 | 278.6 | 277 | 39 |
| 1720799700 | 278.6 | 2.3 | 0.83 | 279.2 | 279.8 | 275.5 | 161 |
| 1720713300 | 276.3 | -6.8 | -2.40 | 284.75 | 287.1 | 276.3 | 234 |
| 1720626900 | 283.1 | -7.75 | -2.66 | 286.39999 | 286.39999 | 270.75 | 162 |
| 1720540500 | 290.85 | -0.9 | -0.31 | 290.55 | 290.85 | 290.55 | 40 |
| 1720454100 | 291.75 | 0.15 | 0.05 | 291.75 | 291.75 | 291.75 | 2 |
| 1720194900 | 291.6 | -1.95 | -0.66 | 289.64999 | 291.6 | 289.64999 | 3 |
| 1720108500 | 293.55 | 0.1 | 0.03 | 293.55 | 293.55 | 293.55 | 16 |
| 1720022100 | 293.45 | 0.1 | 0.03 | 294.89999 | 296.05 | 293.45 | 32 |
| 1719935700 | 293.35 | -1.2 | -0.41 | 295.5 | 295.5 | 293.35 | 28 |
| 1719849300 | 294.55 | -6.05 | -2.01 | 294.55 | 294.55 | 294.55 | 7 |
| 1719590100 | 300.6 | 0 | 0.00 | 300.6 | 300.6 | 300.6 | 0 |
| 1719503700 | 300.6 | 0.6 | 0.20 | 300.7 | 301.7 | 300.6 | 15 |
| 1719417300 | 300 | 7.8 | 2.67 | 302.85 | 302.85 | 300 | 67 |
| 1719330900 | 292.2 | 2.15 | 0.74 | 295.85 | 295.85 | 292.2 | 12 |
| 1719244500 | 290.05 | -3.95 | -1.34 | 296.95 | 296.95 | 290.05 | 242 |
| 1718985300 | 294 | 0 | 0.00 | 294 | 294 | 294 | 0 |
| 1718898900 | 294 | 3.45 | 1.19 | 287.55 | 294.14999 | 287.55 | 78 |
| 1718812500 | 290.55 | 3.55 | 1.24 | 289.7 | 290.55 | 289.7 | 12 |
| 1718726100 | 287 | -8.6 | -2.91 | 292.39999 | 301.3 | 287 | 226 |
| 1718639700 | 295.6 | 6.45 | 2.23 | 295.85 | 295.85 | 292.35 | 145 |
| 1718380500 | 289.14999 | 7.3 | 2.59 | 289.14999 | 289.14999 | 283.5 | 77 |
| 1718294100 | 281.85 | -8.5 | -2.93 | 290 | 290 | 281.85 | 53 |
| 1718207700 | 290.35 | -4.15 | -1.41 | 292.95 | 292.95 | 290.35 | 20 |
| 1718121300 | 294.5 | 0 | 0.00 | 294.5 | 294.5 | 294.5 | 0 |
| 1718034900 | 294.5 | 0 | 0.00 | 294.5 | 294.5 | 294.5 | 0 |
| 1717775700 | 294.5 | -4.9 | -1.64 | 294.5 | 294.5 | 294.5 | 4 |
| 1717689300 | 299.39999 | -1.45 | -0.48 | 300 | 300 | 299.39999 | 41 |
| 1717602900 | 300.85 | 15.85 | 5.56 | 300 | 304.1 | 299.14999 | 163 |
| 1717516500 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1717430100 | 285 | 12.75 | 4.68 | 276.14999 | 291.45 | 275.85 | 220 |
| 1717170900 | 272.25 | -12.75 | -4.47 | 282.6 | 282.6 | 270 | 24 |
| 1717084500 | 285 | 0.3 | 0.11 | 281 | 285 | 281 | 3 |
| 1716998100 | 284.7 | -2.7 | -0.94 | 285.95 | 285.95 | 284.7 | 6 |
| 1716911700 | 287.39999 | 1.65 | 0.58 | 287.39999 | 287.39999 | 287.39999 | 10 |
| 1716825300 | 285.75 | 0 | 0.00 | 285.75 | 285.75 | 285.75 | 0 |
| 1716566100 | 285.75 | 6.75 | 2.42 | 280.14999 | 285.75 | 280.14999 | 12 |
| 1716479700 | 279 | -0.3 | -0.11 | 279 | 279 | 279 | 5 |
| 1716393300 | 279.3 | 2.7 | 0.98 | 280 | 280 | 279.3 | 82 |
| 1716306900 | 276.6 | 0 | 0.00 | 276.6 | 276.6 | 276.6 | 0 |
| 1716220500 | 276.6 | 0 | 0.00 | 276.6 | 276.6 | 276.6 | 0 |
| 1715961300 | 276.6 | -0.7 | -0.25 | 276.6 | 276.6 | 276.6 | 15 |
| 1715874900 | 277.3 | 1.4 | 0.51 | 282.14999 | 282.14999 | 277.3 | 86 |
| 1715788500 | 275.89999 | 9.7 | 3.64 | 276.14999 | 284.64999 | 273.45 | 248 |
| 1715702100 | 266.2 | -8.8 | -3.20 | 270.55 | 270.55 | 266.2 | 56 |
| 1715615700 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1715356500 | 275 | -6.95 | -2.46 | 279.39999 | 279.39999 | 275 | 152 |
| 1715270100 | 281.95 | 5.2 | 1.88 | 282 | 282 | 281.95 | 40 |
| 1715183700 | 276.75 | 3.2 | 1.17 | 275.35 | 276.75 | 275.35 | 19 |
| 1715097300 | 273.55 | 0 | 0.00 | 273.55 | 273.55 | 273.55 | 0 |
| 1715010900 | 273.55 | 0 | 0.00 | 273.55 | 273.55 | 273.55 | 0 |
| 1714751700 | 273.55 | 2.8 | 1.03 | 272.14999 | 273.55 | 272.14999 | 29 |
| 1714665300 | 270.75 | 1.05 | 0.39 | 269.39999 | 270.75 | 269.39999 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
