Starbucks Corporation (FRA:SRB)
Germany
· Delayed Price · Currency is EUR 72.91
-2.04 (-2.72%)
At close: Dec 4, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.92 | 73.82 | 72.92 | 73.22 | 73.22 | 0.03% | 130 |
| Dec 4, 2025 | 74.51 | 74.51 | 72.91 | 73.20 | 73.20 | -2.33% | - |
| Dec 3, 2025 | 73.09 | 74.95 | 73.09 | 74.95 | 74.95 | 2.63% | 38 |
| Dec 2, 2025 | 73.01 | 73.40 | 72.65 | 73.03 | 73.03 | -0.04% | 578 |
| Dec 1, 2025 | 74.34 | 74.34 | 73.06 | 73.06 | 73.06 | -2.29% | 197 |
| Nov 28, 2025 | 74.49 | 75.13 | 74.49 | 74.77 | 74.77 | 0.61% | 71 |
| Nov 27, 2025 | 74.37 | 74.98 | 74.32 | 74.32 | 74.32 | -0.32% | 30 |
| Nov 26, 2025 | 74.04 | 75.14 | 72.51 | 74.56 | 74.56 | 0.51% | 750 |
| Nov 25, 2025 | 72.07 | 74.23 | 72.00 | 74.18 | 74.18 | 2.71% | 15 |
| Nov 24, 2025 | 74.00 | 74.00 | 72.22 | 72.22 | 72.22 | -2.56% | 230 |
| Nov 21, 2025 | 72.03 | 75.22 | 71.91 | 74.12 | 74.12 | 3.35% | 430 |
| Nov 20, 2025 | 73.03 | 73.45 | 71.72 | 71.72 | 71.72 | -1.29% | - |
| Nov 19, 2025 | 71.51 | 73.00 | 71.51 | 72.66 | 72.66 | 0.86% | 169 |
| Nov 18, 2025 | 71.54 | 72.13 | 71.21 | 72.04 | 72.04 | -0.26% | - |
| Nov 17, 2025 | 72.73 | 74.74 | 72.13 | 72.23 | 72.23 | -0.91% | 733 |
| Nov 14, 2025 | 73.73 | 73.86 | 72.39 | 72.89 | 72.89 | -1.70% | 845 |
| Nov 13, 2025 | 75.14 | 75.14 | 74.15 | 74.15 | 73.62 | -1.61% | 141 |
| Nov 12, 2025 | 74.00 | 76.74 | 74.00 | 75.36 | 74.82 | 1.13% | 910 |
| Nov 11, 2025 | 73.40 | 74.62 | 72.93 | 74.52 | 73.98 | 1.57% | 1,540 |
| Nov 10, 2025 | 73.87 | 74.15 | 72.88 | 73.37 | 72.84 | -0.66% | 684 |
| Nov 7, 2025 | 71.29 | 74.02 | 70.88 | 73.86 | 73.33 | 3.55% | 194 |
| Nov 6, 2025 | 71.69 | 72.25 | 71.25 | 71.33 | 70.82 | -1.26% | 265 |
| Nov 5, 2025 | 69.50 | 72.24 | 69.15 | 72.24 | 71.72 | 4.27% | 239 |
| Nov 4, 2025 | 70.04 | 70.59 | 68.04 | 69.28 | 68.78 | -1.34% | 758 |
| Nov 3, 2025 | 70.01 | 70.87 | 70.01 | 70.22 | 69.72 | 0.41% | 64 |
| Oct 31, 2025 | 71.66 | 71.86 | 69.78 | 69.93 | 69.43 | -2.24% | 164 |
| Oct 30, 2025 | 71.70 | 73.58 | 70.94 | 71.53 | 71.02 | -0.50% | 1,476 |
| Oct 29, 2025 | 73.24 | 73.24 | 71.89 | 71.89 | 71.37 | -1.53% | 204 |
| Oct 28, 2025 | 74.57 | 74.79 | 73.01 | 73.01 | 72.49 | -2.25% | 305 |
| Oct 27, 2025 | 74.14 | 74.86 | 74.13 | 74.69 | 74.15 | 0.66% | 305 |
| Oct 24, 2025 | 73.56 | 74.24 | 73.56 | 74.20 | 73.67 | 0.88% | - |
| Oct 23, 2025 | 73.41 | 73.89 | 73.41 | 73.55 | 73.02 | -0.15% | 660 |
| Oct 22, 2025 | 73.83 | 74.13 | 73.45 | 73.66 | 73.13 | -0.95% | 6 |
| Oct 21, 2025 | 72.45 | 74.37 | 72.45 | 74.37 | 73.84 | 2.44% | 352 |
| Oct 20, 2025 | 73.04 | 73.72 | 72.60 | 72.60 | 72.08 | -1.12% | 15 |
| Oct 17, 2025 | 71.19 | 73.42 | 71.19 | 73.42 | 72.89 | 1.73% | 100 |
| Oct 16, 2025 | 70.81 | 72.51 | 70.81 | 72.17 | 71.65 | 1.46% | 293 |
| Oct 15, 2025 | 69.70 | 71.45 | 69.70 | 71.13 | 70.62 | 1.83% | 471 |
| Oct 14, 2025 | 68.06 | 70.09 | 68.06 | 69.85 | 69.35 | 0.98% | 283 |
| Oct 13, 2025 | 67.80 | 69.17 | 67.80 | 69.17 | 68.67 | 2.38% | 265 |
| Oct 10, 2025 | 68.92 | 69.76 | 67.56 | 67.56 | 67.07 | -2.03% | 235 |
| Oct 9, 2025 | 68.92 | 69.29 | 68.88 | 68.96 | 68.46 | 0.07% | 421 |
| Oct 8, 2025 | 70.18 | 70.18 | 68.80 | 68.91 | 68.42 | -1.03% | 506 |
| Oct 7, 2025 | 70.26 | 70.74 | 69.42 | 69.63 | 69.13 | -0.71% | 820 |
| Oct 6, 2025 | 73.48 | 73.59 | 70.13 | 70.13 | 69.63 | -4.43% | 287 |
| Oct 3, 2025 | 73.93 | 74.20 | 73.38 | 73.38 | 72.85 | -0.93% | 1,016 |
| Oct 2, 2025 | 71.63 | 74.07 | 71.63 | 74.07 | 73.54 | 2.98% | 80 |
| Oct 1, 2025 | 71.41 | 72.15 | 71.41 | 71.93 | 71.41 | -0.33% | 790 |
| Sep 30, 2025 | 72.69 | 72.78 | 71.90 | 72.17 | 71.65 | 1.14% | 2,627 |
| Sep 29, 2025 | 71.06 | 71.36 | 71.06 | 71.36 | 70.85 | -0.27% | 80 |
| Sep 26, 2025 | 71.70 | 71.70 | 71.55 | 71.55 | 71.04 | -0.49% | 50 |
| Sep 25, 2025 | 71.66 | 71.96 | 71.66 | 71.90 | 71.38 | -1.10% | 1,058 |
| Sep 24, 2025 | 72.56 | 72.86 | 72.56 | 72.70 | 72.18 | 0.89% | 163 |
| Sep 23, 2025 | 72.16 | 72.41 | 71.99 | 72.06 | 71.54 | 0.36% | 129 |
| Sep 22, 2025 | 71.84 | 71.99 | 71.20 | 71.80 | 71.28 | 0.14% | 228 |
| Sep 19, 2025 | 70.78 | 71.70 | 70.78 | 71.70 | 71.19 | 1.62% | 155 |
| Sep 18, 2025 | 70.78 | 71.07 | 70.56 | 70.56 | 70.05 | -0.66% | 190 |
| Sep 17, 2025 | 70.89 | 71.39 | 70.89 | 71.03 | 70.52 | 1.28% | 70 |
| Sep 16, 2025 | 70.10 | 70.38 | 70.10 | 70.13 | 69.63 | -0.95% | 398 |
| Sep 15, 2025 | 69.80 | 70.80 | 69.80 | 70.80 | 70.29 | 1.22% | 220 |
| Sep 12, 2025 | 70.10 | 70.40 | 69.82 | 69.95 | 69.45 | -0.07% | 585 |
| Sep 11, 2025 | 70.80 | 71.23 | 70.00 | 70.00 | 69.50 | -1.51% | 165 |
| Sep 10, 2025 | 71.25 | 71.88 | 70.93 | 71.07 | 70.56 | -1.13% | 256 |
| Sep 9, 2025 | 71.41 | 71.88 | 71.41 | 71.88 | 71.36 | 0.25% | 5 |
| Sep 8, 2025 | 72.87 | 72.87 | 71.70 | 71.70 | 71.19 | -2.22% | 4 |
| Sep 5, 2025 | 74.46 | 74.46 | 73.22 | 73.33 | 72.80 | -1.93% | 221 |
| Sep 4, 2025 | 74.59 | 74.95 | 74.59 | 74.77 | 74.23 | -0.05% | 87 |
| Sep 3, 2025 | 76.50 | 77.00 | 74.81 | 74.81 | 74.27 | -0.65% | 155 |
| Sep 2, 2025 | 74.90 | 75.30 | 74.90 | 75.30 | 74.76 | 1.07% | 7 |
| Sep 1, 2025 | 75.45 | 75.50 | 74.50 | 74.50 | 73.97 | -1.09% | 369 |
| Aug 29, 2025 | 75.11 | 75.32 | 75.11 | 75.32 | 74.78 | -0.15% | 115 |
| Aug 28, 2025 | 75.32 | 75.43 | 75.30 | 75.43 | 74.89 | 1.30% | 105 |
| Aug 27, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 73.93 | 0.15% | - |
| Aug 26, 2025 | 73.87 | 74.35 | 73.87 | 74.35 | 73.82 | -2.15% | 181 |
| Aug 25, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.43 | -0.77% | 8 |
| Aug 22, 2025 | 76.34 | 76.57 | 76.34 | 76.57 | 76.02 | 0.53% | 12 |
| Aug 21, 2025 | 76.79 | 77.09 | 76.00 | 76.17 | 75.62 | -1.54% | 164 |
| Aug 20, 2025 | 78.00 | 78.05 | 77.36 | 77.36 | 76.80 | -2.42% | 82 |
| Aug 19, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 78.71 | -0.29% | - |
| Aug 18, 2025 | 77.39 | 79.51 | 77.39 | 79.51 | 78.94 | 0.59% | 61 |
| Aug 15, 2025 | 79.71 | 79.71 | 79.04 | 79.04 | 78.47 | -1.21% | 7 |
| Aug 14, 2025 | 80.13 | 80.13 | 79.85 | 80.01 | 78.92 | -0.74% | 25 |
| Aug 13, 2025 | 80.20 | 80.61 | 79.39 | 80.61 | 79.51 | 0.69% | 251 |
| Aug 12, 2025 | 79.83 | 80.75 | 79.50 | 80.06 | 78.96 | 1.06% | 343 |
| Aug 11, 2025 | 78.83 | 79.56 | 78.83 | 79.22 | 78.14 | 0.93% | 38 |
| Aug 8, 2025 | 78.03 | 79.62 | 78.03 | 78.49 | 77.42 | 1.75% | 288 |
| Aug 7, 2025 | 76.19 | 77.14 | 76.19 | 77.14 | 76.08 | -0.10% | 51 |
| Aug 6, 2025 | 77.97 | 78.29 | 77.22 | 77.22 | 76.16 | -1.01% | 105 |
| Aug 5, 2025 | 77.70 | 78.01 | 77.70 | 78.01 | 76.94 | 1.13% | 155 |
| Aug 4, 2025 | 75.51 | 77.14 | 75.29 | 77.14 | 76.08 | 2.85% | 219 |
| Aug 1, 2025 | 77.69 | 78.44 | 74.74 | 75.00 | 73.97 | -3.72% | 551 |
| Jul 31, 2025 | 80.53 | 80.82 | 77.90 | 77.90 | 76.83 | -2.21% | 286 |
| Jul 30, 2025 | 84.03 | 85.05 | 79.66 | 79.66 | 78.57 | -1.25% | 2,515 |
| Jul 29, 2025 | 80.77 | 81.26 | 80.67 | 80.67 | 79.57 | -0.01% | 105 |
| Jul 28, 2025 | 80.46 | 81.57 | 80.46 | 80.68 | 79.58 | 1.54% | 171 |
| Jul 25, 2025 | 79.88 | 80.09 | 79.46 | 79.46 | 78.37 | -1.73% | 117 |
| Jul 24, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 79.75 | -2.20% | - |
| Jul 23, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 81.55 | 1.80% | - |
| Jul 22, 2025 | 79.07 | 81.32 | 79.07 | 81.22 | 80.11 | 1.54% | 80 |
| Jul 21, 2025 | 80.57 | 80.77 | 79.99 | 79.99 | 78.90 | -0.11% | 881 |