Starbucks Corporation (BIT:1SBUX)
Italy
· Delayed Price · Currency is EUR 85.00
+0.20 (0.24%)
Last updated: Mar 6, 2026, 12:18 PM CET
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 1.18% | - |
| Mar 4, 2026 | 82.83 | 83.73 | 82.83 | 83.81 | 83.81 | 1.83% | 315 |
| Mar 3, 2026 | 81.92 | 82.33 | 81.46 | 82.30 | 82.30 | 0.11% | 1,031 |
| Mar 2, 2026 | 82.20 | 82.38 | 82.20 | 82.21 | 82.21 | -0.81% | 17 |
| Feb 27, 2026 | 81.92 | 81.92 | 81.92 | 82.88 | 82.88 | -1.05% | 35 |
| Feb 26, 2026 | 82.55 | 83.91 | 82.55 | 83.76 | 83.76 | 1.77% | 626 |
| Feb 25, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 2.10% | - |
| Feb 24, 2026 | 80.65 | 80.65 | 80.65 | 80.61 | 80.61 | 0.86% | 100 |
| Feb 23, 2026 | 82.10 | 82.10 | 82.10 | 79.92 | 79.92 | -1.64% | 265 |
| Feb 20, 2026 | 80.91 | 80.95 | 80.91 | 81.25 | 81.25 | 0.68% | 23 |
| Feb 19, 2026 | 80.86 | 80.86 | 80.70 | 80.70 | 80.70 | -0.85% | 59 |
| Feb 18, 2026 | 80.72 | 81.52 | 80.00 | 81.39 | 81.39 | 1.18% | 323 |
| Feb 17, 2026 | 79.80 | 80.09 | 79.80 | 80.44 | 80.44 | 1.34% | 64 |
| Feb 16, 2026 | 79.59 | 79.59 | 79.59 | 79.38 | 79.38 | -1.33% | 15 |
| Feb 13, 2026 | 80.93 | 81.44 | 79.80 | 80.45 | 80.45 | -10.08% | 571 |
| Feb 12, 2026 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | 8.29% | - |
| Feb 11, 2026 | 82.18 | 82.18 | 82.18 | 82.62 | 82.09 | -0.94% | 13 |
| Feb 10, 2026 | 82.58 | 82.58 | 82.58 | 83.40 | 82.87 | 0.23% | 19 |
| Feb 9, 2026 | 82.82 | 83.00 | 82.49 | 83.21 | 82.68 | 0.11% | 56 |
| Feb 6, 2026 | 81.26 | 82.32 | 81.26 | 83.12 | 82.59 | 2.21% | 25 |
| Feb 5, 2026 | 81.77 | 81.77 | 81.25 | 81.32 | 80.80 | -0.71% | 50 |
| Feb 4, 2026 | 78.75 | 82.00 | 78.75 | 81.90 | 81.38 | 3.47% | 182 |
| Feb 3, 2026 | 78.68 | 78.68 | 78.68 | 79.15 | 78.65 | 1.93% | 13 |
| Feb 2, 2026 | 77.16 | 77.16 | 77.16 | 77.65 | 77.16 | 1.15% | - |
| Jan 30, 2026 | 78.45 | 78.48 | 76.81 | 76.77 | 76.28 | -2.80% | 226 |
| Jan 29, 2026 | 79.55 | 81.60 | 78.42 | 78.98 | 78.48 | -3.35% | 442 |
| Jan 28, 2026 | 79.64 | 86.55 | 79.64 | 81.72 | 81.20 | 1.58% | 590 |
| Jan 27, 2026 | 80.48 | 80.48 | 80.00 | 80.45 | 79.94 | -1.09% | 145 |
| Jan 26, 2026 | 80.82 | 80.82 | 80.82 | 81.34 | 80.82 | -1.85% | - |
| Jan 23, 2026 | 82.37 | 82.87 | 82.37 | 82.87 | 82.34 | 0.02% | 10 |
| Jan 22, 2026 | 82.63 | 82.83 | 82.63 | 82.85 | 82.32 | 2.88% | 230 |
| Jan 21, 2026 | 79.38 | 80.47 | 79.38 | 80.53 | 80.02 | 1.28% | 145 |
| Jan 20, 2026 | 78.34 | 79.51 | 77.73 | 79.51 | 79.00 | 1.29% | 329 |
| Jan 19, 2026 | 78.66 | 79.36 | 78.48 | 78.50 | 78.00 | -1.91% | 400 |
| Jan 16, 2026 | 80.17 | 80.17 | 80.17 | 80.03 | 79.52 | -0.50% | 25 |
| Jan 15, 2026 | 77.93 | 80.36 | 77.93 | 80.43 | 79.92 | 2.71% | 187 |
| Jan 14, 2026 | 77.47 | 77.47 | 77.47 | 78.31 | 77.81 | 1.53% | 10 |
| Jan 13, 2026 | 77.34 | 77.34 | 77.34 | 77.13 | 76.64 | 0.22% | 30 |
| Jan 12, 2026 | 76.47 | 76.47 | 76.47 | 76.96 | 76.47 | 1.49% | - |
| Jan 9, 2026 | 75.41 | 75.41 | 75.41 | 75.83 | 75.35 | 0.54% | 10 |
| Jan 8, 2026 | 74.94 | 74.94 | 74.94 | 75.42 | 74.94 | 1.44% | - |
| Jan 7, 2026 | 76.31 | 76.77 | 76.14 | 74.35 | 73.88 | -2.33% | 2,065 |
| Jan 6, 2026 | 73.79 | 76.39 | 73.79 | 76.12 | 75.64 | 3.54% | 237 |
| Jan 5, 2026 | 72.00 | 72.00 | 72.00 | 73.52 | 73.05 | 2.08% | 14 |
| Jan 2, 2026 | 71.33 | 71.93 | 71.33 | 72.02 | 71.56 | -0.87% | 686 |
| Dec 30, 2025 | 72.53 | 72.53 | 72.53 | 72.65 | 72.19 | -0.52% | 57 |
| Dec 29, 2025 | 72.36 | 73.32 | 72.36 | 73.03 | 72.57 | 2.51% | 183 |
| Dec 23, 2025 | 73.34 | 73.34 | 72.42 | 71.24 | 70.79 | -5.03% | 139 |
| Dec 22, 2025 | 74.62 | 74.95 | 74.62 | 75.01 | 74.53 | -0.85% | 108 |
| Dec 19, 2025 | 75.67 | 75.68 | 75.63 | 75.65 | 75.17 | -1.68% | 201 |
| Dec 18, 2025 | 74.07 | 76.11 | 74.07 | 76.94 | 76.45 | 5.83% | 372 |
| Dec 17, 2025 | 72.97 | 73.00 | 72.97 | 72.70 | 72.24 | -0.41% | 1,000 |
| Dec 16, 2025 | 72.54 | 72.54 | 72.54 | 73.00 | 72.54 | 0.62% | - |
| Dec 15, 2025 | 72.53 | 72.53 | 72.53 | 72.55 | 72.09 | -0.49% | 5 |
| Dec 12, 2025 | 72.19 | 72.88 | 72.19 | 72.91 | 72.45 | 1.22% | 242 |
| Dec 11, 2025 | 71.57 | 71.57 | 71.57 | 72.03 | 71.57 | 1.71% | - |
| Dec 10, 2025 | 70.71 | 70.91 | 70.67 | 70.82 | 70.37 | -0.31% | 164 |
| Dec 9, 2025 | 71.83 | 71.83 | 71.80 | 71.04 | 70.59 | -2.40% | 29 |
| Dec 8, 2025 | 73.09 | 73.48 | 72.74 | 72.79 | 72.33 | -1.38% | 297 |
| Dec 5, 2025 | 73.16 | 73.16 | 73.16 | 73.81 | 73.34 | -0.28% | 5 |
| Dec 4, 2025 | 74.50 | 75.21 | 74.05 | 74.02 | 73.55 | 0.20% | 62 |
| Dec 3, 2025 | 72.88 | 73.82 | 72.87 | 73.87 | 73.40 | 0.98% | 91 |
| Dec 2, 2025 | 73.45 | 73.50 | 73.37 | 73.15 | 72.68 | -0.85% | 156 |
| Dec 1, 2025 | 74.40 | 74.50 | 73.46 | 73.78 | 73.31 | -1.74% | 109 |
| Nov 28, 2025 | 75.05 | 75.05 | 74.90 | 75.09 | 74.61 | 0.52% | 590 |
| Nov 27, 2025 | 74.47 | 74.47 | 74.47 | 74.70 | 74.23 | -0.05% | 100 |
| Nov 26, 2025 | 73.94 | 74.19 | 73.77 | 74.74 | 74.26 | 1.71% | 258 |
| Nov 25, 2025 | 72.17 | 73.44 | 71.88 | 73.48 | 73.01 | 1.25% | 367 |
| Nov 24, 2025 | 72.11 | 72.11 | 72.11 | 72.57 | 72.11 | -1.39% | - |
| Nov 21, 2025 | 73.40 | 73.40 | 73.40 | 73.59 | 73.12 | 0.33% | 20 |
| Nov 20, 2025 | 72.57 | 73.53 | 72.35 | 73.35 | 72.88 | 0.59% | 836 |
| Nov 19, 2025 | 72.86 | 72.86 | 72.86 | 72.92 | 72.46 | 1.36% | 35 |
| Nov 18, 2025 | 71.48 | 71.48 | 71.48 | 71.94 | 71.48 | -1.72% | - |
| Nov 17, 2025 | 73.26 | 73.26 | 73.26 | 73.20 | 72.73 | 0.59% | 109 |
| Nov 14, 2025 | 74.03 | 74.17 | 73.83 | 72.77 | 72.31 | -3.23% | 560 |
| Nov 13, 2025 | 75.80 | 75.80 | 71.40 | 75.20 | 74.72 | -0.82% | 285 |
| Nov 12, 2025 | 75.28 | 76.93 | 75.28 | 75.82 | 74.81 | 1.85% | 765 |
| Nov 11, 2025 | 73.45 | 73.45 | 73.45 | 74.44 | 73.44 | 1.75% | - |
| Nov 10, 2025 | 73.97 | 74.00 | 72.66 | 73.16 | 72.18 | -0.31% | 70 |
| Nov 7, 2025 | 73.42 | 73.42 | 73.01 | 73.39 | 72.41 | 3.10% | 49 |
| Nov 6, 2025 | 72.26 | 72.40 | 71.36 | 71.18 | 70.23 | 1.71% | 384 |
| Nov 5, 2025 | 69.65 | 69.65 | 69.00 | 69.98 | 69.04 | 0.85% | 530 |
| Nov 4, 2025 | 70.48 | 70.65 | 69.45 | 69.39 | 68.46 | -1.66% | 362 |
| Nov 3, 2025 | 69.62 | 69.62 | 69.62 | 70.56 | 69.62 | - | - |
| Oct 31, 2025 | 71.62 | 71.62 | 71.04 | 70.56 | 69.62 | -4.45% | 512 |
| Oct 30, 2025 | 70.27 | 73.91 | 70.00 | 73.85 | 72.86 | 1.46% | 908 |
| Oct 29, 2025 | 72.38 | 72.42 | 72.38 | 72.79 | 71.82 | -2.73% | 85 |
| Oct 28, 2025 | 74.82 | 74.82 | 73.57 | 74.83 | 73.83 | 0.34% | 378 |
| Oct 27, 2025 | 73.99 | 75.00 | 73.90 | 74.58 | 73.58 | 0.62% | 235 |
| Oct 24, 2025 | 73.13 | 73.13 | 73.13 | 74.12 | 73.13 | 0.41% | - |
| Oct 23, 2025 | 73.66 | 73.66 | 73.66 | 73.82 | 72.83 | -0.04% | 159 |
| Oct 22, 2025 | 72.86 | 72.86 | 72.86 | 73.85 | 72.86 | -0.04% | - |
| Oct 21, 2025 | 72.59 | 72.59 | 72.59 | 73.88 | 72.89 | 1.04% | 118 |
| Oct 20, 2025 | 73.02 | 73.90 | 72.90 | 73.12 | 72.14 | 0.18% | 331 |
| Oct 17, 2025 | 71.17 | 71.17 | 71.17 | 72.99 | 72.01 | 0.79% | 20 |
| Oct 16, 2025 | 71.38 | 72.00 | 71.38 | 72.42 | 71.45 | 1.71% | 186 |
| Oct 15, 2025 | 69.77 | 71.24 | 69.77 | 71.20 | 70.25 | 2.62% | 536 |
| Oct 14, 2025 | 68.89 | 69.37 | 68.50 | 69.38 | 68.45 | 0.78% | 145 |
| Oct 13, 2025 | 68.67 | 68.67 | 68.00 | 68.84 | 67.92 | 0.26% | 518 |
| Oct 10, 2025 | 68.64 | 68.64 | 68.64 | 68.66 | 67.74 | -0.81% | 145 |