Starbucks Corporation (ETR:SRB)
Germany
· Delayed Price · Currency is EUR 84.22
-0.62 (-0.73%)
At close: Mar 6, 2026
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.74 | 84.74 | 82.81 | 84.22 | 84.22 | -0.73% | 544 |
| Mar 5, 2026 | 83.31 | 84.84 | 82.93 | 84.84 | 84.84 | 1.18% | 2,199 |
| Mar 4, 2026 | 82.54 | 83.85 | 82.54 | 83.85 | 83.85 | 1.86% | 1,106 |
| Mar 3, 2026 | 82.03 | 82.36 | 81.03 | 82.32 | 82.32 | -0.04% | 3,819 |
| Mar 2, 2026 | 82.65 | 82.65 | 81.35 | 82.35 | 82.35 | -0.64% | 1,964 |
| Feb 27, 2026 | 82.20 | 83.21 | 81.65 | 82.88 | 82.88 | -0.97% | 1,122 |
| Feb 26, 2026 | 82.72 | 83.95 | 82.64 | 83.69 | 83.69 | 1.57% | 877 |
| Feb 25, 2026 | 81.50 | 83.00 | 81.50 | 82.40 | 82.40 | 2.42% | 524 |
| Feb 24, 2026 | 80.46 | 81.18 | 80.05 | 80.45 | 80.45 | 0.70% | 768 |
| Feb 23, 2026 | 82.09 | 82.25 | 79.50 | 79.89 | 79.89 | -1.71% | 920 |
| Feb 20, 2026 | 80.74 | 81.34 | 80.74 | 81.28 | 81.28 | 0.69% | 194 |
| Feb 19, 2026 | 80.56 | 81.33 | 80.56 | 80.72 | 80.72 | -0.79% | 190 |
| Feb 18, 2026 | 80.32 | 81.36 | 80.32 | 81.36 | 81.36 | 1.41% | 1,003 |
| Feb 17, 2026 | 78.97 | 80.23 | 78.60 | 80.23 | 80.23 | 1.34% | 1,313 |
| Feb 16, 2026 | 79.24 | 79.65 | 78.98 | 79.17 | 79.17 | -1.54% | 245 |
| Feb 13, 2026 | 81.09 | 81.26 | 80.17 | 80.41 | 80.41 | -3.21% | 485 |
| Feb 12, 2026 | 82.91 | 84.92 | 82.85 | 83.08 | 82.56 | 0.51% | 2,888 |
| Feb 11, 2026 | 81.71 | 82.66 | 80.28 | 82.66 | 82.14 | -0.92% | 1,489 |
| Feb 10, 2026 | 81.68 | 83.43 | 81.68 | 83.43 | 82.91 | 0.59% | 50 |
| Feb 9, 2026 | 83.82 | 83.82 | 82.60 | 82.94 | 82.42 | -0.18% | 1,033 |
| Feb 6, 2026 | 81.44 | 83.12 | 80.81 | 83.09 | 82.57 | 2.28% | 1,202 |
| Feb 5, 2026 | 82.00 | 82.18 | 81.24 | 81.24 | 80.73 | -0.83% | 590 |
| Feb 4, 2026 | 78.88 | 82.00 | 78.42 | 81.92 | 81.40 | 3.80% | 1,233 |
| Feb 3, 2026 | 77.83 | 79.59 | 77.78 | 78.92 | 78.42 | 1.82% | 357 |
| Feb 2, 2026 | 77.28 | 77.98 | 76.90 | 77.51 | 77.02 | 0.92% | 1,127 |
| Jan 30, 2026 | 78.27 | 78.56 | 76.75 | 76.80 | 76.32 | -3.15% | 615 |
| Jan 29, 2026 | 79.47 | 81.80 | 78.00 | 79.30 | 78.80 | -2.95% | 1,970 |
| Jan 28, 2026 | 78.88 | 88.00 | 78.88 | 81.71 | 81.20 | 1.67% | 10,511 |
| Jan 27, 2026 | 81.18 | 81.18 | 79.76 | 80.37 | 79.86 | -1.05% | 1,193 |
| Jan 26, 2026 | 81.94 | 82.40 | 80.94 | 81.22 | 80.71 | -1.86% | 1,049 |
| Jan 23, 2026 | 82.57 | 83.06 | 82.00 | 82.76 | 82.24 | -0.01% | 953 |
| Jan 22, 2026 | 82.32 | 83.18 | 82.11 | 82.77 | 82.25 | 2.86% | 1,433 |
| Jan 21, 2026 | 79.31 | 80.62 | 79.31 | 80.47 | 79.96 | 1.18% | 1,918 |
| Jan 20, 2026 | 77.98 | 79.53 | 77.78 | 79.53 | 79.03 | 1.53% | 1,486 |
| Jan 19, 2026 | 78.88 | 79.37 | 78.28 | 78.33 | 77.84 | -1.96% | 1,412 |
| Jan 16, 2026 | 80.18 | 80.50 | 79.75 | 79.90 | 79.40 | -0.72% | 781 |
| Jan 15, 2026 | 78.32 | 80.48 | 78.24 | 80.48 | 79.97 | 3.03% | 1,888 |
| Jan 14, 2026 | 77.47 | 78.20 | 77.30 | 78.11 | 77.62 | 1.32% | 1,668 |
| Jan 13, 2026 | 76.78 | 77.50 | 76.68 | 77.09 | 76.61 | 0.09% | 87 |
| Jan 12, 2026 | 75.59 | 77.02 | 75.54 | 77.02 | 76.54 | 1.66% | 637 |
| Jan 9, 2026 | 75.50 | 75.76 | 75.38 | 75.76 | 75.28 | 0.28% | 471 |
| Jan 8, 2026 | 74.03 | 75.55 | 73.75 | 75.55 | 75.07 | 1.66% | 1,209 |
| Jan 7, 2026 | 76.54 | 76.62 | 74.08 | 74.32 | 73.85 | -2.45% | 2,308 |
| Jan 6, 2026 | 73.72 | 76.42 | 73.64 | 76.19 | 75.71 | 3.56% | 822 |
| Jan 5, 2026 | 71.97 | 73.70 | 71.45 | 73.57 | 73.11 | 2.05% | 615 |
| Jan 2, 2026 | 72.04 | 72.20 | 70.85 | 72.09 | 71.64 | -0.89% | 4,858 |
| Dec 30, 2025 | 72.68 | 72.74 | 72.42 | 72.74 | 72.28 | -0.53% | 495 |
| Dec 29, 2025 | 72.13 | 73.26 | 72.13 | 73.13 | 72.67 | 2.73% | 886 |
| Dec 23, 2025 | 73.27 | 73.27 | 71.19 | 71.19 | 70.74 | -5.08% | 586 |
| Dec 22, 2025 | 75.28 | 75.57 | 74.32 | 75.00 | 74.53 | -0.83% | 920 |
| Dec 19, 2025 | 75.87 | 75.90 | 75.44 | 75.63 | 75.15 | -1.74% | 687 |
| Dec 18, 2025 | 72.50 | 77.02 | 72.29 | 76.97 | 76.49 | 6.02% | 7,285 |
| Dec 17, 2025 | 72.53 | 73.00 | 71.94 | 72.60 | 72.14 | -0.49% | 1,579 |
| Dec 16, 2025 | 72.77 | 73.18 | 72.38 | 72.96 | 72.50 | 0.66% | 777 |
| Dec 15, 2025 | 72.49 | 74.37 | 72.32 | 72.48 | 72.02 | -0.62% | 1,729 |
| Dec 12, 2025 | 72.23 | 73.20 | 72.23 | 72.93 | 72.47 | 1.19% | 293 |
| Dec 11, 2025 | 71.31 | 72.07 | 71.31 | 72.07 | 71.62 | 1.77% | 384 |
| Dec 10, 2025 | 70.72 | 71.12 | 70.72 | 70.82 | 70.37 | -0.13% | 1,753 |
| Dec 9, 2025 | 71.67 | 71.81 | 70.70 | 70.91 | 70.46 | -2.60% | 1,274 |
| Dec 8, 2025 | 73.05 | 73.37 | 72.58 | 72.80 | 72.34 | -1.11% | 804 |
| Dec 5, 2025 | 73.32 | 73.97 | 72.93 | 73.62 | 73.16 | -0.35% | 599 |
| Dec 4, 2025 | 74.67 | 74.89 | 73.88 | 73.88 | 73.42 | -0.04% | 420 |
| Dec 3, 2025 | 73.25 | 73.91 | 73.00 | 73.91 | 73.45 | 1.11% | 846 |
| Dec 2, 2025 | 73.26 | 73.60 | 72.91 | 73.10 | 72.64 | -0.94% | 721 |
| Dec 1, 2025 | 74.56 | 74.56 | 73.41 | 73.79 | 73.33 | -1.73% | 819 |
| Nov 28, 2025 | 74.20 | 75.12 | 74.20 | 75.09 | 74.62 | 1.38% | 723 |
| Nov 27, 2025 | 74.84 | 74.88 | 74.07 | 74.07 | 73.60 | -0.79% | 3,605 |
| Nov 26, 2025 | 73.97 | 74.87 | 73.60 | 74.66 | 74.19 | 1.66% | 660 |
| Nov 25, 2025 | 72.14 | 73.44 | 71.67 | 73.44 | 72.98 | 1.41% | 724 |
| Nov 24, 2025 | 74.10 | 74.11 | 72.38 | 72.42 | 71.96 | -1.55% | 1,290 |
| Nov 21, 2025 | 71.81 | 73.56 | 71.81 | 73.56 | 73.10 | 0.34% | 911 |
| Nov 20, 2025 | 72.99 | 73.45 | 72.69 | 73.31 | 72.85 | 0.69% | 1,367 |
| Nov 19, 2025 | 71.76 | 72.88 | 71.76 | 72.81 | 72.35 | 1.53% | 586 |
| Nov 18, 2025 | 72.29 | 72.29 | 71.28 | 71.71 | 71.26 | -2.04% | 1,511 |
| Nov 17, 2025 | 72.91 | 74.89 | 72.71 | 73.20 | 72.74 | 0.41% | 1,804 |
| Nov 14, 2025 | 73.42 | 74.16 | 72.72 | 72.90 | 72.44 | -1.55% | 1,897 |
| Nov 13, 2025 | 75.28 | 75.28 | 74.05 | 74.05 | 73.06 | -2.24% | 1,798 |
| Nov 12, 2025 | 73.70 | 76.76 | 73.70 | 75.75 | 74.73 | 1.62% | 3,551 |
| Nov 11, 2025 | 72.63 | 74.54 | 72.63 | 74.54 | 73.54 | 2.11% | 1,545 |
| Nov 10, 2025 | 73.57 | 74.31 | 72.92 | 73.00 | 72.02 | -0.79% | 1,345 |
| Nov 7, 2025 | 71.53 | 73.58 | 71.20 | 73.58 | 72.59 | 3.21% | 660 |
| Nov 6, 2025 | 71.78 | 72.55 | 71.29 | 71.29 | 70.33 | 1.58% | 2,190 |
| Nov 5, 2025 | 68.22 | 70.18 | 68.22 | 70.18 | 69.24 | 1.17% | 948 |
| Nov 4, 2025 | 70.12 | 70.95 | 68.62 | 69.37 | 68.44 | -1.55% | 1,330 |
| Nov 3, 2025 | 70.39 | 70.94 | 70.17 | 70.46 | 69.51 | 0.04% | 908 |
| Oct 31, 2025 | 72.26 | 72.26 | 70.43 | 70.43 | 69.48 | -4.40% | 1,607 |
| Oct 30, 2025 | 72.34 | 73.95 | 69.00 | 73.67 | 72.68 | 1.20% | 5,519 |
| Oct 29, 2025 | 73.56 | 73.56 | 71.96 | 72.80 | 71.82 | -2.83% | 2,285 |
| Oct 28, 2025 | 74.71 | 75.05 | 73.89 | 74.92 | 73.91 | 0.28% | 1,985 |
| Oct 27, 2025 | 73.93 | 75.07 | 73.86 | 74.71 | 73.71 | 1.06% | 3,426 |
| Oct 24, 2025 | 73.54 | 74.50 | 73.36 | 73.93 | 72.94 | 0.18% | 2,828 |
| Oct 23, 2025 | 74.07 | 74.07 | 73.35 | 73.80 | 72.81 | -0.24% | 379 |
| Oct 22, 2025 | 73.80 | 74.01 | 73.52 | 73.98 | 72.99 | 0.23% | 425 |
| Oct 21, 2025 | 72.69 | 73.81 | 72.11 | 73.81 | 72.82 | 1.03% | 352 |
| Oct 20, 2025 | 73.00 | 73.87 | 72.86 | 73.06 | 72.08 | 0.03% | 522 |
| Oct 17, 2025 | 71.15 | 73.04 | 71.15 | 73.04 | 72.06 | 0.61% | 274 |
| Oct 16, 2025 | 71.45 | 72.60 | 71.00 | 72.60 | 71.62 | 2.04% | 593 |
| Oct 15, 2025 | 70.02 | 71.46 | 69.71 | 71.15 | 70.19 | 2.43% | 2,293 |
| Oct 14, 2025 | 68.72 | 69.46 | 68.49 | 69.46 | 68.53 | 0.67% | 1,032 |
| Oct 13, 2025 | 67.82 | 69.00 | 67.82 | 69.00 | 68.07 | 0.23% | 2,209 |