Spotify Technology SA (S1PO34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.37 | 2.65444947533 | 466.01 | 485 | 450.01 | 701 | 467.14123503 | DR |
| 4 | 31.36 | 7.01534606953 | 447.02 | 485 | 395 | 633 | 436.79498854 | DR |
| 12 | 100.29 | 26.5254304531 | 378.09 | 485 | 368.71 | 793 | 420.85434023 | DR |
| 26 | 208.65 | 77.3551329107 | 269.73 | 485 | 264.6 | 1063 | 368.15150093 | DR |
| 52 | 303.23 | 173.125892092 | 175.15 | 485 | 161.01 | 770 | 319.3790079 | DR |
| 156 | 182 | 61.4076523382 | 296.38 | 485 | 88 | 1740 | 193.36405393 | DR |
| 260 | 319.42 | 200.943633619 | 158.96 | 527.61 | 88 | 1520 | 224.48185141 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 464.06 | 7.89 | 1.73 | 450.01 | 468 | 450.01 | 603 |
| 1722288600 | 456.17 | 1.97 | 0.43 | 454.2 | 459.91 | 452.93 | 515 |
| 1722029400 | 454.2 | -8.8 | -1.90 | 465 | 469.06 | 454.17 | 304 |
| 1721943000 | 463 | -12.18 | -2.56 | 476.99 | 479.04 | 463 | 436 |
| 1721856600 | 475.18 | 13.93 | 3.02 | 466.01 | 485 | 465.25 | 1648 |
| 1721770140 | 461.25 | 53.04 | 12.99 | 471.01 | 473.13 | 456.1 | 1867 |
| 1721683800 | 408.21 | -5.21 | -1.26 | 416.12 | 418.61 | 404.2 | 591 |
| 1721424600 | 413.42 | 10.59 | 2.63 | 407.94 | 413.63 | 407.28 | 139 |
| 1721338200 | 402.83 | 0.41 | 0.10 | 395 | 410.93 | 395 | 1014 |
| 1721251800 | 402.42 | -1.85 | -0.46 | 404 | 407.49 | 397 | 447 |
| 1721165340 | 404.27 | -8.73 | -2.11 | 411.7 | 412.43 | 400.85 | 175 |
| 1721079000 | 413 | 1.5 | 0.36 | 411.61 | 418.75 | 410.82 | 456 |
| 1720819800 | 411.5 | -0.55 | -0.13 | 410 | 417 | 410 | 77 |
| 1720733400 | 412.05 | -0.6 | -0.15 | 410.01 | 420.25 | 406.14 | 503 |
| 1720647000 | 412.65 | -10.08 | -2.38 | 422.69 | 422.69 | 411.8 | 1379 |
| 1720560540 | 422.73 | -7.27 | -1.69 | 428 | 428 | 422.61 | 460 |
| 1720474200 | 430 | -2.45 | -0.57 | 432.45 | 438.6 | 424.26 | 1560 |
| 1720215000 | 432.45 | -3.45 | -0.79 | 427.07 | 434.86 | 427.07 | 192 |
| 1720128540 | 435.9 | -1.05 | -0.24 | 428.21 | 435.9 | 428.21 | 10 |
| 1720042200 | 436.95 | -9.17 | -2.06 | 447.02 | 447.02 | 436.48 | 281 |
| 1719955800 | 446.12 | 5.22 | 1.18 | 444.48 | 449.58 | 441.49 | 223 |
| 1719869400 | 440.9 | 3.57 | 0.82 | 440 | 440.9 | 427.7 | 251 |
| 1719610200 | 437.33 | 3.49 | 0.80 | 434.72 | 440.37 | 424.98 | 596 |
| 1719523800 | 433.84 | -7.04 | -1.60 | 440.88 | 445.99 | 432.94 | 583 |
| 1719437400 | 440.88 | 4.59 | 1.05 | 442 | 445.28 | 436.26 | 337 |
| 1719351000 | 436.29 | 10.59 | 2.49 | 423.02 | 439.4 | 423.02 | 1013 |
| 1719264600 | 425.7 | -6.67 | -1.54 | 426.56 | 426.57 | 419.31 | 317 |
| 1719005400 | 432.37 | 3.55 | 0.83 | 426.56 | 433.3 | 421.83 | 1034 |
| 1718918940 | 428.82 | 9.83 | 2.35 | 420 | 429.35 | 416.22 | 969 |
| 1718832540 | 418.99 | -0.59 | -0.14 | 418.72 | 427.36 | 411 | 820 |
| 1718746200 | 419.58 | -5.88 | -1.38 | 420.84 | 423.36 | 415.5 | 566 |
| 1718659800 | 425.46 | 5.28 | 1.26 | 420 | 428.6 | 420 | 645 |
| 1718400600 | 420.18 | 7.81 | 1.89 | 406.81 | 423.75 | 406.81 | 1191 |
| 1718314200 | 412.37 | -14.33 | -3.36 | 426.79 | 426.79 | 406.87 | 661 |
| 1718227800 | 426.7 | 11.37 | 2.74 | 415.35 | 426.7 | 415.35 | 2536 |
| 1718141400 | 415.33 | 3.34 | 0.81 | 422 | 422 | 410.26 | 661 |
| 1718055000 | 411.99 | 0.08 | 0.02 | 411.23 | 417.4 | 411.23 | 1741 |
| 1717795800 | 411.91 | -6.91 | -1.65 | 415.8 | 419.13 | 409.47 | 3994 |
| 1717709400 | 418.82 | -10.62 | -2.47 | 425.27 | 426.66 | 417.78 | 433 |
| 1717622940 | 429.44 | -4.26 | -0.98 | 433.99 | 436.88 | 428 | 3839 |
| 1717536600 | 433.7 | 22.04 | 5.35 | 411.66 | 433.99 | 411.66 | 2177 |
| 1717450200 | 411.66 | 26.46 | 6.87 | 409.04 | 413.4 | 403.67 | 1117 |
| 1717191000 | 385.2 | -13.2 | -3.31 | 398.31 | 398.4 | 383.08 | 507 |
| 1717018140 | 398.4 | -2.4 | -0.60 | 400.8 | 401.2 | 397.37 | 412 |
| 1716931740 | 400.8 | 5.9 | 1.49 | 393.01 | 402 | 393.01 | 580 |
| 1716845340 | 394.9 | -2.9 | -0.73 | 386 | 407.86 | 386 | 254 |
| 1716586200 | 397.8 | 12.1 | 3.14 | 384.5 | 400.53 | 380.25 | 666 |
| 1716499800 | 385.7 | 2.28 | 0.59 | 384.19 | 391.34 | 383.45 | 225 |
| 1716413340 | 383.42 | -1.58 | -0.41 | 393.12 | 393.12 | 382.23 | 388 |
| 1716327000 | 385 | -10.17 | -2.57 | 387.26 | 397.02 | 385 | 160 |
| 1716240600 | 395.17 | 12.17 | 3.18 | 383 | 398.05 | 383 | 1872 |
| 1715981400 | 383 | 0.58 | 0.15 | 387 | 387 | 382.66 | 174 |
| 1715895000 | 382.42 | -5.69 | -1.47 | 380.34 | 390 | 380.34 | 860 |
| 1715808600 | 388.11 | 17.26 | 4.65 | 380.62 | 388.85 | 380.62 | 162 |
| 1715722200 | 370.85 | -0.8 | -0.22 | 371.65 | 373.34 | 370.8 | 302 |
| 1715635800 | 371.65 | -6.69 | -1.77 | 378.34 | 378.34 | 368.71 | 448 |
| 1715376600 | 378.34 | -5.28 | -1.38 | 385.7 | 385.7 | 378 | 498 |
| 1715290140 | 383.62 | 2.77 | 0.73 | 387.22 | 387.22 | 380.86 | 130 |
| 1715203800 | 380.85 | 2.76 | 0.73 | 378.09 | 385 | 378.09 | 805 |
| 1715117400 | 378.09 | 0.09 | 0.02 | 378 | 378.86 | 372.9 | 192 |
| 1715031000 | 378 | 3.69 | 0.99 | 378.34 | 381.52 | 373.5 | 729 |
| 1714771800 | 374.31 | 0.24 | 0.06 | 374 | 377.35 | 372.05 | 811 |
| 1714685400 | 374.07 | 10.97 | 3.02 | 365 | 376.29 | 362.6 | 643 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
