Spotify Technology SA (1SPOT)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -50.05 | -9.28399183825 | 539.1 | 552.1 | 432.1 | 138 | 477.89470247 | DE |
| 4 | -110.95 | -18.4916666667 | 600 | 638 | 432.1 | 118 | 553.19436889 | DE |
| 12 | 35.45 | 7.81525573192 | 453.6 | 638 | 428.5 | 111 | 531.80832518 | DE |
| 26 | 179.5 | 57.9874010661 | 309.55 | 638 | 303.95 | 94 | 477.17449733 | DE |
| 52 | 257.05 | 110.797413793 | 232 | 638 | 229 | 81 | 406.21604305 | DE |
| 156 | 323.65 | 195.677146312 | 165.4 | 638 | 165.4 | 75 | 380.85472485 | DE |
| 260 | 323.65 | 195.677146312 | 165.4 | 638 | 165.4 | 75 | 380.85472485 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741798500 | 492.65 | 30.8 | 6.67 | 473.6 | 505 | 470.85 | 35 |
| 1741712100 | 461.85 | 6.05 | 1.33 | 451.2 | 466.05 | 445.95 | 155 |
| 1741625700 | 455.8 | -22.25 | -4.65 | 480.05 | 482.2 | 432.1 | 265 |
| 1741366500 | 478.05 | -52.95 | -9.97 | 486.85 | 503.3 | 439.6 | 122 |
| 1741280100 | 531 | -4.1 | -0.77 | 535.5 | 535.5 | 529.29999 | 21 |
| 1741193700 | 535.1 | -2.6 | -0.48 | 539.1 | 552.1 | 535.1 | 126 |
| 1741107300 | 537.7 | -42.2 | -7.28 | 568.9 | 568.9 | 534.7 | 181 |
| 1741020900 | 579.9 | 7 | 1.22 | 580 | 589.6 | 579.9 | 49 |
| 1740761700 | 572.9 | -4.3 | -0.74 | 567.9 | 572.9 | 567.7 | 33 |
| 1740675300 | 577.2 | -0.9 | -0.16 | 587.79999 | 587.79999 | 565.7 | 20 |
| 1740588900 | 578.1 | 23.6 | 4.26 | 562.2 | 578.5 | 562.2 | 110 |
| 1740502500 | 554.5 | -23 | -3.98 | 570 | 571.29999 | 548.2 | 251 |
| 1740416100 | 577.5 | -26.4 | -4.37 | 589.2 | 592.2 | 565 | 192 |
| 1740156900 | 603.9 | -4.6 | -0.76 | 598.1 | 608.5 | 598.1 | 102 |
| 1740070500 | 608.5 | 9 | 1.50 | 613.79999 | 615.9 | 591.4 | 97 |
| 1739984100 | 599.5 | -6.4 | -1.06 | 603.7 | 605.4 | 599 | 67 |
| 1739897700 | 605.9 | -7.9 | -1.29 | 613 | 618 | 605.9 | 146 |
| 1739811300 | 613.79999 | 11.8 | 1.96 | 638 | 638 | 606.9 | 68 |
| 1739552100 | 602 | -21.9 | -3.51 | 616 | 624.2 | 600.9 | 245 |
| 1739465700 | 623.9 | 9.6 | 1.56 | 615.7 | 626.1 | 615.7 | 84 |
| 1739379300 | 614.29999 | 9 | 1.49 | 600 | 614.29999 | 599.29999 | 19 |
| 1739292900 | 605.29999 | -7.5 | -1.22 | 617.79999 | 620.7 | 605 | 168 |
| 1739206500 | 612.79999 | 10.4 | 1.73 | 613.5 | 614.2 | 603.4 | 132 |
| 1738947300 | 602.4 | 2 | 0.33 | 605.6 | 620.9 | 598.79999 | 129 |
| 1738860900 | 600.4 | 5.6 | 0.94 | 623.5 | 623.5 | 598 | 175 |
| 1738774500 | 594.79999 | 10 | 1.71 | 593.2 | 602.6 | 581.79999 | 148 |
| 1738688100 | 584.79999 | 48.9 | 9.12 | 556.1 | 589.5 | 546.5 | 551 |
| 1738601700 | 535.9 | -3.1 | -0.58 | 522.5 | 535.9 | 470.3 | 195 |
| 1738342500 | 539 | 10.2 | 1.93 | 536.1 | 539.79999 | 530 | 258 |
| 1738256100 | 528.79999 | 15 | 2.92 | 527.79999 | 531.7 | 525 | 73 |
| 1738169700 | 513.79999 | 11.8 | 2.35 | 508.7 | 516.4 | 508.7 | 48 |
| 1738083300 | 502 | 36.55 | 7.85 | 496.05 | 502 | 493.35 | 54 |
| 1737996900 | 465.45 | -17.25 | -3.57 | 478.45 | 478.45 | 461.75 | 37 |
| 1737737700 | 482.7 | 5.65 | 1.18 | 479.3 | 484.2 | 479.3 | 71 |
| 1737651300 | 477.05 | -3.05 | -0.64 | 475.95 | 493 | 472.05 | 161 |
| 1737564900 | 480.1 | 10.1 | 2.15 | 480 | 488.6 | 477.9 | 233 |
| 1737478500 | 470 | -1 | -0.21 | 470.5 | 470.5 | 470 | 23 |
| 1737392100 | 471 | 2.65 | 0.57 | 490.65 | 491 | 469.4 | 145 |
| 1737132900 | 468.35 | -14.7 | -3.04 | 481 | 481 | 466.4 | 34 |
| 1737046500 | 483.05 | 9.25 | 1.95 | 475.4 | 483.05 | 475.4 | 41 |
| 1736960100 | 473.8 | 20.85 | 4.60 | 452.7 | 475.35 | 452.7 | 152 |
| 1736873700 | 452.95 | 7.95 | 1.79 | 450 | 452.95 | 450 | 21 |
| 1736787300 | 445 | -2.35 | -0.53 | 451 | 451 | 444.75 | 48 |
| 1736528100 | 447.35 | -14.9 | -3.22 | 461.8 | 465.85 | 447.35 | 64 |
| 1736441700 | 462.25 | 4.55 | 0.99 | 466 | 469 | 460.4 | 96 |
| 1736355300 | 457.7 | 17.65 | 4.01 | 452 | 457.7 | 434.35 | 89 |
| 1736268900 | 440.05 | 5.25 | 1.21 | 447.5 | 453.35 | 440.05 | 84 |
| 1736182500 | 434.8 | -18.1 | -4.00 | 454.95 | 457.2 | 434.8 | 222 |
| 1735923300 | 452.9 | 11.65 | 2.64 | 448.9 | 457.35 | 444.45 | 36 |
| 1735836900 | 441.25 | 9.5 | 2.20 | 434.15 | 442 | 434.15 | 64 |
| 1735577700 | 431.75 | -8.4 | -1.91 | 441.1 | 441.1 | 430.35 | 32 |
| 1735318500 | 440.15 | -3.95 | -0.89 | 442.3 | 442.3 | 438.65 | 52 |
| 1734972900 | 444.1 | 12.5 | 2.90 | 447.45 | 447.45 | 444.1 | 28 |
| 1734713700 | 431.6 | -7.4 | -1.69 | 431.6 | 431.6 | 431.6 | 5 |
| 1734627300 | 439 | -16.7 | -3.66 | 429.2 | 439 | 428.5 | 75 |
| 1734540900 | 455.7 | 3.7 | 0.82 | 453.6 | 457.7 | 453.6 | 35 |
| 1734454500 | 452 | -12.3 | -2.65 | 464.35 | 464.35 | 452 | 45 |
| 1734368100 | 464.3 | 9.35 | 2.06 | 464.95 | 464.95 | 455.55 | 92 |
| 1734108900 | 454.95 | -8.75 | -1.89 | 462.65 | 462.65 | 445.4 | 291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
