Starbucks Corporation (BIT:1SBUX)
Italy
· Delayed Price · Currency is EUR 84.08
-0.24 (-0.28%)
At close: Apr 27, 2026
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -1.52% | - |
| Apr 27, 2026 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | -0.28% | - |
| Apr 24, 2026 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -1.23% | - |
| Apr 23, 2026 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.95% | - |
| Apr 22, 2026 | 83.12 | 83.57 | 83.12 | 84.57 | 84.57 | 2.08% | 114 |
| Apr 21, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -1.85% | - |
| Apr 20, 2026 | 84.14 | 84.14 | 83.86 | 84.41 | 84.41 | -1.09% | 300 |
| Apr 17, 2026 | 83.57 | 83.57 | 83.57 | 85.34 | 85.34 | 1.86% | 14 |
| Apr 16, 2026 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | 0.48% | 70 |
| Apr 15, 2026 | 83.91 | 83.92 | 83.29 | 83.38 | 83.38 | -0.45% | 158 |
| Apr 14, 2026 | 82.39 | 83.76 | 82.39 | 83.76 | 83.76 | 2.06% | 96 |
| Apr 13, 2026 | 82.42 | 83.01 | 82.12 | 82.07 | 82.07 | -0.05% | 342 |
| Apr 10, 2026 | 82.84 | 82.84 | 82.80 | 82.11 | 82.11 | -0.42% | 25 |
| Apr 9, 2026 | 83.38 | 83.38 | 83.38 | 82.46 | 82.46 | -0.15% | 74 |
| Apr 8, 2026 | 82.96 | 83.57 | 82.96 | 82.58 | 82.58 | 1.65% | 177 |
| Apr 7, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 3.07% | 3 |
| Apr 2, 2026 | 77.61 | 77.61 | 77.61 | 78.82 | 78.82 | 0.79% | 2 |
| Apr 1, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 2.18% | - |
| Mar 31, 2026 | 76.29 | 76.29 | 76.29 | 76.53 | 76.53 | 0.59% | 100 |
| Mar 30, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 0.45% | - |
| Mar 27, 2026 | 79.50 | 79.50 | 75.69 | 75.74 | 75.74 | -4.33% | 135 |
| Mar 26, 2026 | 79.91 | 79.92 | 79.91 | 79.17 | 79.17 | -1.26% | 107 |
| Mar 25, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0.51% | - |
| Mar 24, 2026 | 80.50 | 80.50 | 80.03 | 79.77 | 79.77 | -1.83% | 26 |
| Mar 23, 2026 | 81.51 | 81.51 | 81.51 | 81.26 | 81.26 | 0.10% | 31 |
| Mar 20, 2026 | 82.99 | 82.99 | 81.33 | 81.18 | 81.18 | -1.00% | 126 |
| Mar 19, 2026 | 80.60 | 80.79 | 80.60 | 82.00 | 82.00 | -0.91% | 6 |
| Mar 18, 2026 | 83.19 | 83.19 | 82.64 | 82.75 | 82.75 | -2.52% | 130 |
| Mar 17, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | -1.49% | - |
| Mar 16, 2026 | 87.00 | 87.00 | 86.36 | 86.17 | 86.17 | -1.25% | 40 |
| Mar 13, 2026 | 87.37 | 87.98 | 87.37 | 87.26 | 87.26 | -0.14% | 123 |
| Mar 12, 2026 | 87.03 | 87.39 | 87.03 | 87.38 | 87.38 | 0.90% | 27 |
| Mar 11, 2026 | 87.00 | 87.00 | 86.08 | 86.60 | 86.60 | 1.03% | 28 |
| Mar 10, 2026 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 1.83% | - |
| Mar 9, 2026 | 83.54 | 83.54 | 83.54 | 84.18 | 84.18 | -0.08% | 12 |
| Mar 6, 2026 | 84.46 | 85.00 | 84.21 | 84.25 | 84.25 | -0.65% | 116 |
| 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 | 77.65 | 77.65 | 77.65 | 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 | 81.34 | 81.34 | 81.34 | 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 | 76.96 | 76.96 | 76.96 | 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 | 75.42 | 75.42 | 75.42 | 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 | 73.00 | 73.00 | 73.00 | 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 | 72.03 | 72.03 | 72.03 | 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 |