Skip to main content
Starbucks Corporation (BIT:1SBUX)
Italy flag Italy · Delayed Price · Currency is EUR
73.81
-0.21 (-0.28%)
At close: Dec 5, 2025

Starbucks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202573.1673.1673.1673.8173.81-0.28%5
Dec 4, 202574.5075.2174.0574.0274.020.20%62
Dec 3, 202572.8873.8272.8773.8773.870.98%91
Dec 2, 202573.4573.5073.3773.1573.15-0.85%156
Dec 1, 202574.4074.5073.4673.7873.78-1.74%109
Nov 28, 202575.0575.0574.9075.0975.090.52%590
Nov 27, 202574.4774.4774.4774.7074.70-0.05%100
Nov 26, 202573.9474.1973.7774.7474.741.71%258
Nov 25, 202572.1773.4471.8873.4873.481.25%367
Nov 24, 202572.5772.5772.5772.5772.57-1.39%-
Nov 21, 202573.4073.4073.4073.5973.590.33%20
Nov 20, 202572.5773.5372.3573.3573.350.59%836
Nov 19, 202572.8672.8672.8672.9272.921.36%35
Nov 18, 202571.9471.9471.9471.9471.94-1.72%-
Nov 17, 202573.2673.2673.2673.2073.200.59%109
Nov 14, 202574.0374.1773.8372.7772.77-3.23%560
Nov 13, 202575.8075.8071.4075.2075.20-0.82%285
Nov 12, 202575.2876.9375.2875.8275.291.85%765
Nov 11, 202573.9273.9273.9274.4473.911.75%-
Nov 10, 202573.9774.0072.6673.1672.64-0.31%70
Nov 7, 202573.4273.4273.0173.3972.873.10%49
Nov 6, 202572.2672.4071.3671.1870.681.71%384
Nov 5, 202569.6569.6569.0069.9869.490.85%530
Nov 4, 202570.4870.6569.4569.3968.90-1.66%362
Nov 3, 202570.0670.0670.0670.5670.06--
Oct 31, 202571.6271.6271.0470.5670.06-4.45%512
Oct 30, 202570.2773.9170.0073.8573.331.46%908
Oct 29, 202572.3872.4272.3872.7972.28-2.73%85
Oct 28, 202574.8274.8273.5774.8374.300.34%378
Oct 27, 202573.9975.0073.9074.5874.050.62%235
Oct 24, 202573.6073.6073.6074.1273.600.41%-
Oct 23, 202573.6673.6673.6673.8273.30-0.04%159
Oct 22, 202573.3373.3373.3373.8573.33-0.04%-
Oct 21, 202572.5972.5972.5973.8873.361.04%118
Oct 20, 202573.0273.9072.9073.1272.600.18%331
Oct 17, 202571.1771.1771.1772.9972.480.79%20
Oct 16, 202571.3872.0071.3872.4271.911.71%186
Oct 15, 202569.7771.2469.7771.2070.702.62%536
Oct 14, 202568.8969.3768.5069.3868.890.78%145
Oct 13, 202568.6768.6768.0068.8468.350.26%518
Oct 10, 202568.6468.6468.6468.6668.18-0.81%145
Oct 9, 202569.2769.2768.7369.2268.73-0.57%464
Oct 8, 202569.2169.2169.0769.6269.13-0.40%62
Oct 7, 202570.9271.0069.9069.9069.41-1.44%414
Oct 6, 202573.9373.9373.6770.9270.42-3.38%865
Oct 3, 202573.6573.8273.6573.4072.88-0.65%59
Oct 2, 202571.9774.1071.9773.8873.362.43%223
Oct 1, 202572.0072.0072.0072.1371.620.38%116
Sep 30, 202573.0273.0872.8771.8671.35-1.21%165
Sep 29, 202572.2372.2372.2372.7472.232.16%-
Sep 26, 202571.6171.7970.9571.2070.70-0.06%173
Sep 25, 202571.7772.2371.5071.2470.74-2.16%239
Sep 24, 202572.3072.3072.3072.8172.300.50%-
Sep 23, 202571.9471.9471.9472.4571.940.89%-
Sep 22, 202571.3071.3071.3071.8171.300.49%-
Sep 19, 202571.6371.6470.9371.4670.961.30%375
Sep 18, 202571.1071.3270.8370.5470.04-0.52%350
Sep 17, 202571.4571.4571.1070.9170.410.50%192
Sep 16, 202570.5670.5670.3870.5670.06-0.58%25
Sep 15, 202569.8869.8869.7470.9770.471.59%107
Sep 12, 202570.4070.5369.8569.8669.37-1.62%584
Sep 11, 202571.2571.2970.9771.0170.510.28%64
Sep 10, 202571.7772.0971.1270.8170.31-1.56%328
Sep 9, 202571.4071.4071.4071.9371.420.50%20
Sep 8, 202572.6372.6371.6871.5771.07-2.49%238
Sep 5, 202573.9873.9873.2573.4072.88-1.81%173
Sep 4, 202575.1575.1575.1574.7574.22-0.01%20
Sep 3, 202576.5776.5774.7174.7674.23-0.23%240
Sep 2, 202575.3775.3775.2774.9374.40-1.29%105
Sep 1, 202574.1174.7474.1175.9175.370.94%54
Aug 29, 202575.5075.5075.4275.2074.67-0.36%103
Aug 28, 202575.4875.5375.4675.4774.94-0.29%307
Aug 27, 202574.7575.2974.7575.6975.162.30%269
Aug 26, 202574.3674.7373.9573.9973.47-0.31%356
Aug 25, 202576.0676.0674.3674.2273.70-2.70%169
Aug 22, 202577.1677.1676.3576.2875.740.05%101
Aug 21, 202576.5376.5376.1976.2475.70-1.59%9
Aug 20, 202577.7777.7777.7777.4776.92-1.87%128
Aug 19, 202579.4879.5278.9078.9578.39-0.79%543
Aug 18, 202577.7979.5877.7979.5879.02-0.61%97
Aug 14, 202579.5179.5179.5180.0779.51--
Aug 13, 202580.0080.0779.5780.0778.99-0.01%283
Aug 12, 202580.0180.8780.0180.0879.001.79%327
Aug 11, 202577.6177.6177.6178.6777.610.61%-
Aug 8, 202578.4178.4178.0578.1977.131.27%83
Aug 7, 202576.9976.9976.9977.2176.170.57%20
Aug 6, 202575.7375.7375.7376.7775.73-1.01%-
Aug 5, 202578.1778.1777.5277.5576.500.22%426
Aug 4, 202576.3476.3476.3477.3876.333.95%-
Aug 1, 202578.1278.3374.6174.4473.43-6.08%398
Jul 31, 202578.1978.1978.1979.2678.19-1.74%-
Jul 30, 202584.1684.2179.2180.6679.570.21%488
Jul 29, 202581.2581.3380.2080.4979.40-1.51%137
Jul 28, 202580.7481.4280.7481.7280.623.34%555
Jul 25, 202578.0178.0178.0179.0878.01-0.98%-
Jul 24, 202581.1281.1280.2079.8678.78-2.61%155
Jul 23, 202580.8980.8980.8982.0080.890.85%-
Jul 22, 202581.4481.5081.4481.3180.211.74%45
Jul 21, 202580.5680.5680.5679.9278.84-0.79%41
Jul 18, 202580.3080.5980.3080.5679.470.95%420