Spotify Technology S.a. (0SPT)
LSE
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 | 0 | 0 | 128.4 | 128.4 | 128.4 | 152 | 128.4 | DE |
| 4 | 0 | 0 | 128.4 | 128.4 | 128.4 | 155 | 128.4 | DE |
| 12 | 0 | 0 | 128.4 | 128.4 | 128.4 | 395 | 128.4 | DE |
| 26 | 0 | 0 | 128.4 | 128.4 | 128.4 | 306 | 128.4 | DE |
| 52 | 0 | 0 | 128.4 | 128.4 | 128.4 | 217 | 128.4 | DE |
| 156 | 0 | 0 | 128.4 | 128.4 | 128.4 | 144 | 128.4 | DE |
| 260 | 0 | 0 | 128.4 | 128.4 | 128.4 | 136 | 128.4 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 0 |
| 1734975000 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 112 |
| 1734715800 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 118 |
| 1734629400 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 152 |
| 1734543000 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 230 |
| 1734456600 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 148 |
| 1734370200 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 215 |
| 1734111000 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 41 |
| 1734024600 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 93 |
| 1733938200 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 176 |
| 1733851800 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 315 |
| 1733765400 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 253 |
| 1733506200 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 133 |
| 1733419800 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 172 |
| 1733333400 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 197 |
| 1733247000 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 264 |
| 1733160600 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 129 |
| 1732901400 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 35 |
| 1732815000 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 15 |
| 1732728600 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 126 |
| 1732642200 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 178 |
| 1732555800 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 200 |
| 1732296600 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 339 |
| 1732210200 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 334 |
| 1732123800 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 390 |
| 1732037400 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 95 |
| 1731951000 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 178 |
| 1731691800 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 1720 |
| 1731605400 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 485 |
| 1731519000 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 1873 |
| 1731432600 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 331 |
| 1731346200 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 778 |
| 1731087000 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 159 |
| 1731000600 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 313 |
| 1730914200 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 469 |
| 1730827800 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 88 |
| 1730741400 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 92 |
| 1730482200 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 466 |
| 1730395800 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 39 |
| 1730309400 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 304 |
| 1730223000 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 871 |
| 1730136600 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 340 |
| 1729873800 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 86 |
| 1729787400 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 10 |
| 1729701000 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 8685 |
| 1729614600 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 215 |
| 1729528200 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 194 |
| 1729269000 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 146 |
| 1729182600 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 155 |
| 1729096200 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 29 |
| 1729009800 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 95 |
| 1728923400 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 111 |
| 1728664200 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 173 |
| 1728577800 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 112 |
| 1728491400 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 43 |
| 1728405000 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 153 |
| 1728318600 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 212 |
| 1728059400 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 65 |
| 1727973000 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 25 |
| 1727886600 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 181 |
| 1727800200 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 75 |
| 1727713800 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 489 |
| 1727454600 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 152 |
| 1727368200 | 128.4 | 0 | 0.00 | 128.4 | 128.4 | 128.4 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
