Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SPOT.US
580.87+4.19(+0.73%)(czas lokalny: 31.12.2025 16:00)Spotify Technology S.A.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 573.90 | 582.45 | 573.81 | 580.87 | 29 790 | 0 |
| 30.12.2025 | 577.31 | 584.84 | 575.81 | 576.62 | 42 829 | 0 |
| 29.12.2025 | 579.36 | 584.53 | 577.32 | 581.24 | 102 629 | 0 |
| 26.12.2025 | 585.53 | 588.32 | 581.00 | 584.11 | 25 788 | 0 |
| 24.12.2025 | 576.59 | 587.91 | 576.31 | 586.31 | 455 941 | 0 |
| 23.12.2025 | 580.10 | 581.73 | 578.02 | 579.19 | 37 367 | 0 |
| 22.12.2025 | 581.90 | 584.82 | 576.68 | 578.59 | 76 607 | 0 |
| 19.12.2025 | 570.98 | 587.53 | 570.98 | 582.02 | 95 990 | 0 |
| 18.12.2025 | 570.50 | 576.78 | 562.73 | 563.98 | 68 420 | 0 |
| 17.12.2025 | 583.38 | 587.00 | 562.25 | 566.38 | 106 788 | 0 |
| 16.12.2025 | 574.92 | 582.51 | 565.00 | 579.20 | 107 271 | 0 |
| 15.12.2025 | 595.09 | 597.00 | 573.53 | 577.05 | 102 247 | 0 |
| 12.12.2025 | 598.89 | 606.43 | 597.18 | 597.85 | 86 052 | 0 |
| 11.12.2025 | 606.89 | 619.99 | 598.11 | 598.88 | 124 152 | 0 |
| 10.12.2025 | 590.65 | 609.55 | 585.48 | 609.22 | 162 325 | 0 |
| 09.12.2025 | 575.56 | 596.20 | 575.56 | 589.47 | 178 327 | 0 |
| 08.12.2025 | 565.05 | 572.50 | 549.03 | 572.43 | 186 475 | 0 |
| 05.12.2025 | 562.26 | 576.50 | 559.87 | 565.13 | 93 491 | 0 |
| 04.12.2025 | 556.60 | 561.08 | 550.31 | 560.62 | 123 386 | 0 |
| 03.12.2025 | 571.24 | 575.21 | 554.38 | 556.91 | 158 471 | 0 |
| 02.12.2025 | 580.18 | 581.71 | 573.51 | 577.02 | 114 002 | 0 |
| 01.12.2025 | 593.69 | 594.46 | 576.88 | 578.62 | 161 734 | 0 |
| 28.11.2025 | 594.88 | 603.11 | 591.29 | 598.55 | 39 975 | 0 |
| 26.11.2025 | 588.21 | 601.00 | 587.96 | 592.71 | 104 587 | 0 |
| 25.11.2025 | 596.50 | 602.38 | 578.04 | 585.44 | 171 963 | 0 |
| 24.11.2025 | 581.61 | 586.17 | 567.95 | 585.07 | 175 876 | 0 |
| 21.11.2025 | 584.53 | 592.46 | 581.73 | 582.86 | 125 769 | 0 |
| 20.11.2025 | 622.50 | 622.50 | 587.35 | 589.44 | 186 153 | 0 |
| 19.11.2025 | 635.22 | 638.84 | 617.19 | 618.36 | 128 343 | 0 |
| 18.11.2025 | 634.37 | 641.45 | 625.92 | 636.55 | 151 065 | 0 |
| 17.11.2025 | 632.00 | 644.46 | 629.50 | 640.68 | 156 344 | 0 |
| 14.11.2025 | 638.68 | 654.45 | 633.37 | 634.58 | 318 576 | 0 |
| 13.11.2025 | 650.75 | 668.30 | 637.81 | 645.28 | 394 686 | 0 |
| 12.11.2025 | 640.48 | 654.43 | 631.27 | 648.03 | 323 953 | 0 |
| 11.11.2025 | 622.40 | 641.51 | 622.40 | 639.64 | 195 270 | 0 |
| 10.11.2025 | 621.17 | 626.71 | 615.09 | 622.87 | 182 974 | 0 |
| 07.11.2025 | 610.60 | 620.28 | 609.91 | 617.18 | 314 832 | 0 |
| 06.11.2025 | 620.04 | 629.48 | 612.11 | 618.41 | 369 903 | 0 |
| 05.11.2025 | 626.60 | 650.60 | 617.37 | 619.53 | 400 770 | 0 |
| 04.11.2025 | 624.69 | 650.25 | 604.03 | 629.59 | 686 310 | 0 |
| 03.11.2025 | 653.69 | 661.21 | 640.62 | 643.63 | 793 476 | 0 |
| 31.10.2025 | 660.50 | 667.87 | 654.84 | 655.13 | 209 178 | 0 |
| 30.10.2025 | 661.65 | 670.30 | 653.58 | 656.48 | 141 494 | 0 |
| 29.10.2025 | 652.22 | 673.06 | 651.34 | 666.10 | 152 468 | 0 |
| 28.10.2025 | 659.90 | 669.65 | 653.27 | 653.37 | 90 881 | 0 |
| 27.10.2025 | 649.00 | 661.50 | 641.31 | 657.41 | 110 367 | 0 |
| 24.10.2025 | 675.20 | 676.44 | 644.88 | 645.58 | 112 268 | 0 |
| 23.10.2025 | 680.42 | 683.32 | 668.23 | 673.44 | 77 473 | 0 |
| 22.10.2025 | 680.90 | 686.32 | 656.50 | 676.00 | 101 138 | 0 |
| 21.10.2025 | 685.34 | 696.36 | 682.88 | 689.12 | 85 307 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
