Spotify Technology SA (639)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -40.6 | -6.75990675991 | 600.6 | 616.29999 | 546.7 | 2405 | 578.43282056 | DE |
| 4 | 52.6 | 10.3665746945 | 507.4 | 626 | 507.4 | 2645 | 589.71095267 | DE |
| 12 | 91.5 | 19.530416222 | 468.5 | 626 | 420.65 | 1691 | 533.96136715 | DE |
| 26 | 252.25 | 81.9658813972 | 307.75 | 626 | 288.55 | 1363 | 464.02141813 | DE |
| 52 | 323.5 | 136.786469345 | 236.5 | 626 | 230 | 1387 | 367.19668846 | DE |
| 156 | 424.05 | 311.916145642 | 135.95 | 626 | 66.26 | 2023 | 177.65668182 | DE |
| 260 | 430.8 | 333.436532508 | 129.2 | 626 | 66.26 | 1828 | 187.48843381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 558.1 | -22.9 | -3.94 | 567 | 572 | 546.7 | 4334 |
| 1740432420 | 581 | 1.6 | 0.28 | 578 | 590 | 567.4 | 2795 |
| 1740173220 | 579.4 | -22.2 | -3.69 | 600 | 610.1 | 578.7 | 2207 |
| 1740086820 | 601.6 | -13.1 | -2.13 | 616.2 | 616.29999 | 589 | 1431 |
| 1740000420 | 614.7 | 10.4 | 1.72 | 600.6 | 615.5 | 599 | 1259 |
| 1739914020 | 604.29999 | -8.9 | -1.45 | 617.4 | 619.9 | 598.9 | 1671 |
| 1739827620 | 613.2 | 4.1 | 0.67 | 608.2 | 617 | 607.29999 | 2233 |
| 1739568420 | 609.1 | -10.9 | -1.76 | 623 | 624.9 | 597.5 | 1667 |
| 1739482020 | 620 | 3.7 | 0.60 | 615.1 | 626 | 613.79999 | 1868 |
| 1739395620 | 616.29999 | 14.5 | 2.41 | 603.9 | 622.9 | 596.1 | 2230 |
| 1739309220 | 601.79999 | -17.7 | -2.86 | 618.4 | 620 | 598 | 2084 |
| 1739222820 | 619.5 | 16.5 | 2.74 | 608.4 | 621.9 | 602.9 | 3279 |
| 1738963620 | 603 | 0 | 0.00 | 602.9 | 611.4 | 597.1 | 1728 |
| 1738877220 | 603 | 1 | 0.17 | 599 | 608.29999 | 596.1 | 2244 |
| 1738790820 | 602 | 4.8 | 0.80 | 595 | 602.6 | 581.79999 | 4515 |
| 1738704420 | 597.2 | 62.6 | 11.71 | 550 | 600.7 | 542.1 | 10757 |
| 1738618020 | 534.6 | 5.4 | 1.02 | 523.79999 | 538.6 | 516.1 | 1813 |
| 1738358820 | 529.2 | 0.7 | 0.13 | 529.7 | 540.29999 | 526.5 | 2166 |
| 1738272420 | 528.5 | 10.5 | 2.03 | 520.9 | 536 | 520.6 | 1713 |
| 1738186020 | 518 | 10.2 | 2.01 | 507.4 | 521.4 | 507.4 | 910 |
| 1738099620 | 507.8 | 18 | 3.67 | 491.4 | 513 | 490 | 1776 |
| 1738013220 | 489.8 | 2.6 | 0.53 | 480.25 | 490.95 | 456.05 | 2148 |
| 1737754020 | 487.2 | 6.3 | 1.31 | 479.7 | 487.2 | 477 | 627 |
| 1737667620 | 480.9 | 3.05 | 0.64 | 472.3 | 480.9 | 470 | 623 |
| 1737581220 | 477.85 | 12.45 | 2.68 | 483.85 | 489.6 | 475.45 | 1211 |
| 1737494820 | 465.4 | 4.35 | 0.94 | 461.05 | 479.95 | 460.45 | 785 |
| 1737408420 | 461.05 | -12.15 | -2.57 | 472.5 | 474.8 | 459.2 | 1010 |
| 1737149220 | 473.2 | -3.25 | -0.68 | 479.3 | 480 | 465.8 | 853 |
| 1737062820 | 476.45 | 0.45 | 0.09 | 476.4 | 485.5 | 476.4 | 885 |
| 1736976420 | 476 | 25.55 | 5.67 | 452.75 | 478.1 | 449.45 | 1645 |
| 1736890020 | 450.45 | 4.95 | 1.11 | 450 | 455.15 | 446.85 | 615 |
| 1736803620 | 445.5 | -7.75 | -1.71 | 445.7 | 454.5 | 438.05 | 948 |
| 1736544420 | 453.25 | -10.65 | -2.30 | 463.85 | 467.45 | 446.85 | 1111 |
| 1736458020 | 463.9 | -0.35 | -0.08 | 466.35 | 467.45 | 462.55 | 548 |
| 1736371620 | 464.25 | 18.05 | 4.05 | 447.15 | 465.55 | 447.15 | 516 |
| 1736285220 | 446.2 | -4.75 | -1.05 | 451.4 | 455.2 | 440 | 439 |
| 1736198820 | 450.95 | -2.9 | -0.64 | 454.85 | 455.1 | 444.35 | 881 |
| 1735939620 | 453.85 | 10.3 | 2.32 | 446 | 457.55 | 445 | 1304 |
| 1735853220 | 443.55 | 12.15 | 2.82 | 431.6 | 448.85 | 430.55 | 761 |
| 1735594020 | 431.4 | -4.7 | -1.08 | 435.95 | 437.05 | 431.4 | 611 |
| 1735334820 | 436.1 | -2.75 | -0.63 | 437.85 | 440 | 431.55 | 1086 |
| 1734989220 | 438.85 | -2.9 | -0.66 | 444.95 | 446.7 | 435.75 | 785 |
| 1734730020 | 441.75 | 3.2 | 0.73 | 437.05 | 444.55 | 420.65 | 2919 |
| 1734643620 | 438.55 | 6.05 | 1.40 | 427.5 | 439.9 | 424 | 1634 |
| 1734557220 | 432.5 | -19.5 | -4.31 | 453.05 | 456.15 | 432.1 | 1744 |
| 1734470820 | 452 | -11.2 | -2.42 | 459.6 | 468.15 | 449.8 | 1084 |
| 1734384420 | 463.2 | 2.8 | 0.61 | 461.7 | 467.3 | 455.05 | 1136 |
| 1734125220 | 460.4 | 0.25 | 0.05 | 459.15 | 463.95 | 453.7 | 760 |
| 1734038820 | 460.15 | 6.45 | 1.42 | 451.5 | 463.95 | 449.75 | 1156 |
| 1733952420 | 453.7 | 6.4 | 1.43 | 447.35 | 455.9 | 447.35 | 1392 |
| 1733866020 | 447.3 | -9.65 | -2.11 | 458 | 463.3 | 442.9 | 1239 |
| 1733779620 | 456.95 | -14.55 | -3.09 | 474.65 | 474.95 | 454.75 | 1902 |
| 1733520420 | 471.5 | 5.1 | 1.09 | 468.6 | 471.5 | 461.25 | 1256 |
| 1733434020 | 466.4 | -10.8 | -2.26 | 475.15 | 479.95 | 454.3 | 1419 |
| 1733347620 | 477.2 | 8.1 | 1.73 | 468.5 | 480.3 | 468.15 | 1269 |
| 1733261220 | 469.1 | 13.8 | 3.03 | 456.4 | 469.95 | 453.55 | 1708 |
| 1733174820 | 455.3 | 6.5 | 1.45 | 450.15 | 460.5 | 448.05 | 1634 |
| 1732915620 | 448.8 | -5.3 | -1.17 | 454.1 | 454.7 | 448.75 | 837 |
| 1732829220 | 454.1 | 4.1 | 0.91 | 450.05 | 458.05 | 450.05 | 241 |
| 1732742820 | 450 | -5.75 | -1.26 | 456 | 458.75 | 449.2 | 1072 |
| 1732656420 | 455.75 | -3.65 | -0.79 | 457 | 460.45 | 453.55 | 901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
