Skip to main content
Starbucks Corporation (ETR:SRB)
Germany flag Germany · Delayed Price · Currency is EUR
73.62
-0.26 (-0.35%)
At close: Dec 5, 2025

Starbucks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202573.3273.9772.9373.6273.62-0.35%599
Dec 4, 202574.6774.8973.8873.8873.88-0.04%420
Dec 3, 202573.2573.9173.0073.9173.911.11%846
Dec 2, 202573.2673.6072.9173.1073.10-0.94%721
Dec 1, 202574.5674.5673.4173.7973.79-1.73%819
Nov 28, 202574.2075.1274.2075.0975.091.38%723
Nov 27, 202574.8474.8874.0774.0774.07-0.79%3,605
Nov 26, 202573.9774.8773.6074.6674.661.66%660
Nov 25, 202572.1473.4471.6773.4473.441.41%724
Nov 24, 202574.1074.1172.3872.4272.42-1.55%1,290
Nov 21, 202571.8173.5671.8173.5673.560.34%911
Nov 20, 202572.9973.4572.6973.3173.310.69%1,367
Nov 19, 202571.7672.8871.7672.8172.811.53%586
Nov 18, 202572.2972.2971.2871.7171.71-2.04%1,511
Nov 17, 202572.9174.8972.7173.2073.200.41%1,804
Nov 14, 202573.4274.1672.7272.9072.90-1.55%1,897
Nov 13, 202575.2875.2874.0574.0573.52-2.24%1,798
Nov 12, 202573.7076.7673.7075.7575.211.62%3,551
Nov 11, 202572.6374.5472.6374.5474.002.11%1,545
Nov 10, 202573.5774.3172.9273.0072.47-0.79%1,345
Nov 7, 202571.5373.5871.2073.5873.053.21%660
Nov 6, 202571.7872.5571.2971.2970.781.58%2,190
Nov 5, 202568.2270.1868.2270.1869.681.17%948
Nov 4, 202570.1270.9568.6269.3768.87-1.55%1,330
Nov 3, 202570.3970.9470.1770.4669.950.04%908
Oct 31, 202572.2672.2670.4370.4369.92-4.40%1,607
Oct 30, 202572.3473.9569.0073.6773.141.20%5,519
Oct 29, 202573.5673.5671.9672.8072.28-2.83%2,285
Oct 28, 202574.7175.0573.8974.9274.380.28%1,985
Oct 27, 202573.9375.0773.8674.7174.171.06%3,426
Oct 24, 202573.5474.5073.3673.9373.400.18%2,828
Oct 23, 202574.0774.0773.3573.8073.27-0.24%379
Oct 22, 202573.8074.0173.5273.9873.450.23%425
Oct 21, 202572.6973.8172.1173.8173.281.03%352
Oct 20, 202573.0073.8772.8673.0672.530.03%522
Oct 17, 202571.1573.0471.1573.0472.510.61%274
Oct 16, 202571.4572.6071.0072.6072.082.04%593
Oct 15, 202570.0271.4669.7171.1570.642.43%2,293
Oct 14, 202568.7269.4668.4969.4668.960.67%1,032
Oct 13, 202567.8269.0067.8269.0068.500.23%2,209
Oct 10, 202569.8070.1568.6868.8468.34-0.51%1,023
Oct 9, 202569.4569.5768.5969.1968.69-0.62%2,162
Oct 8, 202570.0770.1368.4169.6269.12-0.49%18,598
Oct 7, 202570.4270.8369.8269.9669.46-1.33%1,252
Oct 6, 202574.0874.0870.9070.9070.39-3.34%2,093
Oct 3, 202574.2474.3073.3573.3572.82-0.91%175
Oct 2, 202573.0774.2371.7274.0273.492.66%1,464
Oct 1, 202571.3972.1071.3072.1071.580.28%1,833
Sep 30, 202572.9672.9671.8671.9071.38-1.18%1,112
Sep 29, 202571.3372.7671.1972.7672.242.23%1,814
Sep 26, 202571.9471.9971.1771.1770.66-0.50%422
Sep 25, 202571.5072.2071.3571.5371.02-1.74%790
Sep 24, 202572.6172.9272.6172.8072.280.46%478
Sep 23, 202572.3072.8572.0072.4771.950.86%622
Sep 22, 202571.7172.1671.3071.8571.330.20%528
Sep 19, 202571.1171.9171.0071.7171.191.75%973
Sep 18, 202571.0271.1770.4270.4869.97-0.75%1,161
Sep 17, 202571.5771.5770.7971.0170.500.54%172
Sep 16, 202570.2171.2070.2070.6370.12-0.42%981
Sep 15, 202569.3671.2669.3670.9370.421.59%2,186
Sep 12, 202570.3070.6569.8069.8269.32-1.59%3,072
Sep 11, 202571.0671.2270.9070.9570.440.18%696
Sep 10, 202571.8172.2170.8270.8270.31-1.73%877
Sep 9, 202571.6872.0771.1472.0771.550.71%405
Sep 8, 202573.1273.1971.5671.5671.05-2.63%437
Sep 5, 202574.6474.7473.3273.4972.96-1.82%2,329
Sep 4, 202575.1075.1074.6274.8574.310.15%421
Sep 3, 202576.3176.8674.4574.7474.20-0.40%846
Sep 2, 202575.3775.6574.9875.0474.50-2.94%2,317
Sep 1, 202575.1277.3174.0777.3176.752.92%2,418
Aug 29, 202575.2075.4975.0075.1274.58-0.63%243
Aug 28, 202575.6575.8575.4275.6075.060.03%1,794
Aug 27, 202574.5176.1274.5175.5875.042.25%1,351
Aug 26, 202574.0074.5073.6073.9273.39-0.28%530
Aug 25, 202575.7175.9174.1374.1373.60-2.87%1,613
Aug 22, 202576.5277.0676.3276.3275.77-0.08%627
Aug 21, 202577.3677.3676.1076.3875.83-1.34%661
Aug 20, 202578.0878.0877.3177.4276.86-2.19%161
Aug 19, 202579.0979.5078.9079.1578.58-0.40%1,131
Aug 18, 202577.9279.4777.4579.4778.902.41%625
Aug 15, 202579.7879.7977.6077.6077.04-3.24%437
Aug 14, 202580.8580.8979.4780.2079.100.35%54
Aug 13, 202579.7880.2579.4779.9278.83-0.41%84
Aug 12, 202579.6981.2379.5680.2579.151.81%2,461
Aug 11, 202578.8679.6078.6078.8277.740.72%225
Aug 8, 202578.7978.7978.0578.2677.191.50%66
Aug 7, 202576.6277.9176.6277.1076.050.59%168
Aug 6, 202577.9478.1976.6576.6575.60-1.28%277
Aug 5, 202577.9677.9777.5377.6476.580.22%563
Aug 4, 202575.3877.4775.1077.4776.414.14%402
Aug 1, 202577.8878.1574.1074.3973.37-6.13%1,268
Jul 31, 202581.3981.3979.2579.2578.17-4.21%631
Jul 30, 202583.9385.8082.7382.7381.602.76%9,483
Jul 29, 202581.1181.1280.5180.5179.41-1.37%343
Jul 28, 202580.7781.8680.7781.6380.513.04%1,674
Jul 25, 202579.8780.1179.0079.2278.14-0.71%1,681
Jul 24, 202581.4881.4979.7979.7978.70-2.53%491
Jul 23, 202583.1583.4681.8681.8680.740.64%476
Jul 22, 202579.2881.3479.2881.3480.231.76%169
Jul 21, 202580.3581.4079.9379.9378.84-0.78%1,197