Spotify Technology SA (639)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.6 | 3.33971125413 | 287.45 | 302.75 | 284.05 | 661 | 295.02245982 | DE |
| 4 | 12.65001 | 4.44796429142 | 284.39999 | 303.6 | 269.7 | 1121 | 290.47576066 | DE |
| 12 | 48.85 | 19.6817082998 | 248.2 | 303.6 | 243 | 1398 | 278.63614137 | DE |
| 26 | 125.65 | 73.3080513419 | 171.4 | 303.6 | 169 | 1737 | 240.590216 | DE |
| 52 | 154.05 | 107.727272727 | 143 | 303.6 | 116.8 | 1722 | 199.95770546 | DE |
| 156 | 73.45 | 32.8488372093 | 223.6 | 303.6 | 66.26 | 2105 | 145.54477179 | DE |
| 260 | 169.05 | 132.0703125 | 128 | 303.6 | 66.26 | 1723 | 160.88186746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 300.39999 | 4.75 | 1.61 | 292.39999 | 301 | 292.05 | 845 |
| 1719260820 | 295.64999 | -1 | -0.34 | 298.64999 | 300.95 | 292.35 | 456 |
| 1719001620 | 296.64999 | 5.55 | 1.91 | 290 | 297.14999 | 288.7 | 727 |
| 1718915160 | 291.1 | 3.1 | 1.08 | 291.95 | 295.14999 | 287.55 | 953 |
| 1718828820 | 288 | -0.5 | -0.17 | 287.45 | 291.95 | 284.05 | 324 |
| 1718742360 | 288.5 | -1 | -0.35 | 288.75 | 295.1 | 284.75 | 535 |
| 1718656020 | 289.5 | -3.6 | -1.23 | 294.05 | 296.45 | 289.5 | 1030 |
| 1718396820 | 293.1 | 5.35 | 1.86 | 282 | 295.75 | 282 | 3622 |
| 1718310420 | 287.75 | -4.2 | -1.44 | 292.55 | 298.95 | 279.25 | 1625 |
| 1718224020 | 291.95 | 6 | 2.10 | 290.35 | 293 | 285.55 | 1038 |
| 1718137620 | 285.95 | -3.1 | -1.07 | 288.25 | 295 | 285.75 | 1065 |
| 1718051220 | 289.05 | 3.8 | 1.33 | 287.89999 | 290.14999 | 285.35 | 532 |
| 1717792020 | 285.25 | -6.95 | -2.38 | 292.2 | 296 | 285.25 | 418 |
| 1717705620 | 292.2 | -5 | -1.68 | 300 | 303.6 | 292.2 | 842 |
| 1717619220 | 297.2 | -2.6 | -0.87 | 299.95 | 303 | 297.2 | 1832 |
| 1717532820 | 299.8 | 12.05 | 4.19 | 286.64999 | 299.8 | 285.64999 | 2038 |
| 1717446420 | 287.75 | 16.2 | 5.97 | 272.89999 | 290.5 | 272.89999 | 1224 |
| 1717187220 | 271.55 | -9.95 | -3.53 | 279.14999 | 280.6 | 269.7 | 1404 |
| 1717100820 | 281.5 | -1.45 | -0.51 | 284.25 | 286.3 | 278.3 | 201 |
| 1717014420 | 282.95 | -2.7 | -0.95 | 284.39999 | 286.39999 | 282 | 1710 |
| 1716928020 | 285.64999 | -0.3 | -0.10 | 286.95 | 286.95 | 282.5 | 743 |
| 1716841560 | 285.95 | 2.6 | 0.92 | 282.55 | 286.95 | 277.5 | 307 |
| 1716582420 | 283.35 | 8.4 | 3.06 | 277.75 | 284.85 | 276.5 | 516 |
| 1716496020 | 274.95 | -1.8 | -0.65 | 276.85 | 281.35 | 274.95 | 669 |
| 1716409620 | 276.75 | -6.7 | -2.36 | 279.85 | 283.35 | 273 | 624 |
| 1716323160 | 283.45 | 0.95 | 0.34 | 284.95 | 285.1 | 279 | 775 |
| 1716236760 | 282.5 | 5.3 | 1.91 | 280.85 | 287.3 | 278.14999 | 631 |
| 1715977620 | 277.2 | 1.75 | 0.64 | 274.35 | 278.3 | 273.6 | 531 |
| 1715891220 | 275.45 | -2.25 | -0.81 | 277.39999 | 280.39999 | 275.45 | 342 |
| 1715804820 | 277.7 | 10.5 | 3.93 | 273.1 | 277.7 | 273.1 | 582 |
| 1715718420 | 267.2 | -1 | -0.37 | 268 | 270 | 265.05 | 284 |
| 1715631960 | 268.2 | -5.45 | -1.99 | 272.85 | 274.75 | 266.6 | 617 |
| 1715372820 | 273.64999 | -4.25 | -1.53 | 276.39999 | 280.45 | 271.89999 | 679 |
| 1715286420 | 277.89999 | -0.9 | -0.32 | 276.3 | 280 | 275.2 | 183 |
| 1715200020 | 278.8 | 0.75 | 0.27 | 277.95 | 281.5 | 273.1 | 704 |
| 1715113620 | 278.05 | 0.7 | 0.25 | 277.5 | 278.25 | 274.39999 | 492 |
| 1715027220 | 277.35 | 3.35 | 1.22 | 274.05 | 277.39999 | 273.7 | 791 |
| 1714768020 | 274 | 0.2 | 0.07 | 274.35 | 277.2 | 272.95 | 291 |
| 1714681560 | 273.8 | 7.6 | 2.85 | 266.89999 | 273.8 | 266.5 | 559 |
| 1714508820 | 266.2 | -0.9 | -0.34 | 266.05 | 269 | 264.45 | 717 |
| 1714422420 | 267.1 | -1.45 | -0.54 | 272.5 | 274.6 | 265.64999 | 1070 |
| 1714163220 | 268.55 | -2.5 | -0.92 | 275.5 | 276.75 | 268 | 646 |
| 1714076820 | 271.05 | 10 | 3.83 | 258.05 | 271.05 | 255 | 1251 |
| 1713990420 | 261.05 | -22.1 | -7.81 | 286.45 | 287.05 | 261.05 | 1869 |
| 1713903960 | 283.14999 | 25.45 | 9.88 | 254.75 | 298.25 | 243 | 4735 |
| 1713817560 | 257.7 | -1.2 | -0.46 | 259.05 | 264.05 | 251.85 | 2466 |
| 1713558420 | 258.89999 | -13.85 | -5.08 | 266.25 | 270 | 254.2 | 8112 |
| 1713472020 | 272.75 | -4.2 | -1.52 | 275.05 | 279.95 | 272.7 | 1349 |
| 1713385620 | 276.95 | -4.15 | -1.48 | 282 | 283.5 | 276.55 | 1090 |
| 1713299220 | 281.1 | 6.8 | 2.48 | 272 | 282.5 | 270.1 | 853 |
| 1713212820 | 274.3 | -9.4 | -3.31 | 280 | 285 | 273.25 | 1499 |
| 1712953620 | 283.7 | -0.1 | -0.04 | 281.89999 | 285.25 | 281.39999 | 689 |
| 1712867220 | 283.8 | 4.15 | 1.48 | 277.8 | 284.39999 | 275.05 | 587 |
| 1712780760 | 279.64999 | 2.65 | 0.96 | 278.55 | 281.6 | 268.1 | 6392 |
| 1712694360 | 277 | -7.6 | -2.67 | 284.05 | 285.95 | 276 | 3698 |
| 1712607960 | 284.6 | -1.5 | -0.52 | 285.05 | 289.45 | 283.1 | 2118 |
| 1712348820 | 286.1 | 12.5 | 4.57 | 273.45 | 288.95 | 273.3 | 2730 |
| 1712262360 | 273.6 | 3.6 | 1.33 | 269.14999 | 279.5 | 269.05 | 3811 |
| 1712175960 | 270 | 20.65 | 8.28 | 248.2 | 270 | 248.2 | 2721 |
| 1712089560 | 249.35 | 5.35 | 2.19 | 246.95 | 250.7 | 241.4 | 1138 |
| 1711661160 | 244 | 3.5 | 1.46 | 240.5 | 248 | 239 | 798 |
| 1711574820 | 240.5 | -3 | -1.23 | 245.5 | 250.5 | 238.5 | 2339 |
| 1711488360 | 243.5 | 2.5 | 1.04 | 241.5 | 255 | 240.5 | 2050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
