Starbucks Corporation (FRA:SRB)
Germany
· Delayed Price · Currency is EUR 85.20
+0.11 (0.13%)
Mar 6, 2026, 3:42 PM EDT
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.74 | 85.20 | 84.16 | 85.20 | 85.20 | 0.13% | 165 |
| Mar 5, 2026 | 82.61 | 85.09 | 82.61 | 85.09 | 85.09 | 2.01% | - |
| Mar 4, 2026 | 82.30 | 84.18 | 82.30 | 83.41 | 83.41 | 0.30% | 39 |
| Mar 3, 2026 | 82.05 | 83.16 | 81.63 | 83.16 | 83.16 | 0.51% | 119 |
| Mar 2, 2026 | 82.20 | 82.74 | 80.25 | 82.74 | 82.74 | -0.06% | 242 |
| Feb 27, 2026 | 82.06 | 82.95 | 81.69 | 82.79 | 82.79 | -0.10% | 5 |
| Feb 26, 2026 | 82.50 | 84.00 | 82.50 | 82.87 | 82.87 | -0.12% | 706 |
| Feb 25, 2026 | 81.65 | 83.00 | 81.65 | 82.97 | 82.97 | 1.11% | 250 |
| Feb 24, 2026 | 80.38 | 82.06 | 80.13 | 82.06 | 82.06 | 2.27% | 844 |
| Feb 23, 2026 | 81.03 | 82.00 | 79.72 | 80.24 | 80.24 | -2.89% | 195 |
| Feb 20, 2026 | 81.41 | 82.63 | 80.64 | 82.63 | 82.63 | 1.70% | 45 |
| Feb 19, 2026 | 80.89 | 81.54 | 80.70 | 81.25 | 81.25 | -0.05% | 93 |
| Feb 18, 2026 | 80.00 | 81.75 | 79.81 | 81.29 | 81.29 | 1.06% | 445 |
| Feb 17, 2026 | 78.20 | 80.44 | 78.20 | 80.44 | 80.44 | 1.81% | 135 |
| Feb 16, 2026 | 78.91 | 79.01 | 78.91 | 79.01 | 79.01 | -0.04% | 60 |
| Feb 13, 2026 | 80.83 | 81.06 | 79.04 | 79.04 | 79.04 | -2.99% | 1,211 |
| Feb 12, 2026 | 83.60 | 85.00 | 81.48 | 81.48 | 80.96 | -2.17% | 480 |
| Feb 11, 2026 | 82.09 | 83.29 | 82.09 | 83.29 | 82.76 | 1.62% | 204 |
| Feb 10, 2026 | 82.00 | 83.47 | 81.93 | 81.96 | 81.43 | -1.35% | 30 |
| Feb 9, 2026 | 83.98 | 83.98 | 82.88 | 83.08 | 82.55 | -1.24% | 489 |
| Feb 6, 2026 | 80.40 | 84.12 | 80.40 | 84.12 | 83.58 | 3.37% | 112 |
| Feb 5, 2026 | 81.62 | 82.17 | 81.15 | 81.38 | 80.86 | -0.95% | 627 |
| Feb 4, 2026 | 78.62 | 82.16 | 78.62 | 82.16 | 81.63 | 4.40% | 224 |
| Feb 3, 2026 | 77.59 | 79.30 | 77.51 | 78.70 | 78.20 | 1.14% | 193 |
| Feb 2, 2026 | 77.39 | 78.47 | 77.21 | 77.81 | 77.31 | 0.58% | 97 |
| Jan 30, 2026 | 78.21 | 78.21 | 76.91 | 77.36 | 76.86 | -1.02% | 133 |
| Jan 29, 2026 | 78.86 | 80.42 | 77.85 | 78.16 | 77.66 | -2.31% | 786 |
| Jan 28, 2026 | 78.55 | 88.00 | 78.03 | 80.01 | 79.50 | 0.39% | 646 |
| Jan 27, 2026 | 80.99 | 80.99 | 79.70 | 79.70 | 79.19 | -1.64% | - |
| Jan 26, 2026 | 81.01 | 81.80 | 80.63 | 81.03 | 80.51 | -1.78% | 800 |
| Jan 23, 2026 | 82.01 | 82.98 | 82.00 | 82.50 | 81.97 | 1.33% | 106 |
| Jan 22, 2026 | 82.30 | 83.13 | 81.42 | 81.42 | 80.90 | -1.06% | 897 |
| Jan 21, 2026 | 79.33 | 82.29 | 79.33 | 82.29 | 81.76 | 2.94% | 515 |
| Jan 20, 2026 | 78.35 | 79.94 | 77.72 | 79.94 | 79.43 | 2.21% | 275 |
| Jan 19, 2026 | 78.85 | 79.16 | 78.09 | 78.21 | 77.71 | -2.31% | 212 |
| Jan 16, 2026 | 80.26 | 80.42 | 79.83 | 80.06 | 79.55 | -0.76% | 64 |
| Jan 15, 2026 | 77.46 | 80.75 | 77.46 | 80.67 | 80.15 | 3.15% | 364 |
| Jan 14, 2026 | 77.26 | 78.24 | 77.26 | 78.21 | 77.71 | 0.86% | 154 |
| Jan 13, 2026 | 76.67 | 77.54 | 76.67 | 77.54 | 77.04 | 0.57% | - |
| Jan 12, 2026 | 75.93 | 77.23 | 75.27 | 77.10 | 76.61 | 0.82% | 267 |
| Jan 9, 2026 | 75.49 | 76.47 | 75.35 | 76.47 | 75.98 | 1.06% | - |
| Jan 8, 2026 | 73.72 | 76.19 | 73.72 | 75.67 | 75.18 | 1.93% | 418 |
| Jan 7, 2026 | 76.32 | 76.35 | 74.02 | 74.24 | 73.76 | -2.95% | 60 |
| Jan 6, 2026 | 73.47 | 77.00 | 73.47 | 76.50 | 76.01 | 3.60% | 67 |
| Jan 5, 2026 | 71.91 | 74.16 | 71.73 | 73.84 | 73.37 | 3.03% | 670 |
| Jan 2, 2026 | 71.64 | 72.11 | 70.78 | 71.67 | 71.21 | -1.05% | 270 |
| Dec 30, 2025 | 72.39 | 72.43 | 72.39 | 72.43 | 71.97 | -0.32% | 50 |
| Dec 29, 2025 | 72.27 | 72.92 | 71.67 | 72.66 | 72.19 | 2.27% | 21 |
| Dec 23, 2025 | 73.01 | 73.01 | 71.05 | 71.05 | 70.59 | -3.02% | 190 |
| Dec 22, 2025 | 75.21 | 75.25 | 73.26 | 73.26 | 72.79 | -3.26% | 80 |
| Dec 19, 2025 | 75.66 | 75.99 | 75.44 | 75.73 | 75.24 | -0.69% | 39 |
| Dec 18, 2025 | 72.52 | 77.01 | 72.52 | 76.26 | 75.77 | 5.03% | 612 |
| Dec 17, 2025 | 72.51 | 72.79 | 72.49 | 72.61 | 72.14 | 0.40% | 15 |
| Dec 16, 2025 | 72.30 | 73.24 | 72.26 | 72.32 | 71.86 | -0.45% | 131 |
| Dec 15, 2025 | 72.26 | 73.52 | 72.02 | 72.65 | 72.18 | 0.28% | - |
| Dec 12, 2025 | 72.27 | 72.94 | 72.23 | 72.45 | 71.99 | 0.32% | 207 |
| Dec 11, 2025 | 71.11 | 72.36 | 71.11 | 72.22 | 71.76 | 0.82% | 556 |
| Dec 10, 2025 | 70.66 | 71.77 | 70.52 | 71.63 | 71.17 | 1.27% | 173 |
| Dec 9, 2025 | 71.47 | 71.47 | 70.73 | 70.73 | 70.28 | -1.26% | 60 |
| Dec 8, 2025 | 72.76 | 73.33 | 71.63 | 71.63 | 71.17 | -2.17% | 115 |
| Dec 5, 2025 | 72.92 | 73.82 | 72.92 | 73.22 | 72.75 | 0.03% | 130 |
| Dec 4, 2025 | 74.51 | 74.51 | 72.91 | 73.20 | 72.73 | -2.33% | - |
| Dec 3, 2025 | 73.09 | 74.95 | 73.09 | 74.95 | 74.47 | 2.63% | 38 |
| Dec 2, 2025 | 73.01 | 73.40 | 72.65 | 73.03 | 72.56 | -0.04% | 578 |
| Dec 1, 2025 | 74.34 | 74.34 | 73.06 | 73.06 | 72.59 | -2.29% | 197 |
| Nov 28, 2025 | 74.49 | 75.13 | 74.49 | 74.77 | 74.29 | 0.61% | 71 |
| Nov 27, 2025 | 74.37 | 74.98 | 74.32 | 74.32 | 73.84 | -0.32% | 30 |
| Nov 26, 2025 | 74.04 | 75.14 | 72.51 | 74.56 | 74.08 | 0.51% | 750 |
| Nov 25, 2025 | 72.07 | 74.23 | 72.00 | 74.18 | 73.70 | 2.71% | 15 |
| Nov 24, 2025 | 74.00 | 74.00 | 72.22 | 72.22 | 71.76 | -2.56% | 230 |
| Nov 21, 2025 | 72.03 | 75.22 | 71.91 | 74.12 | 73.64 | 3.35% | 430 |
| Nov 20, 2025 | 73.03 | 73.45 | 71.72 | 71.72 | 71.26 | -1.29% | - |
| Nov 19, 2025 | 71.51 | 73.00 | 71.51 | 72.66 | 72.19 | 0.86% | 169 |
| Nov 18, 2025 | 71.54 | 72.13 | 71.21 | 72.04 | 71.58 | -0.26% | - |
| Nov 17, 2025 | 72.73 | 74.74 | 72.13 | 72.23 | 71.77 | -0.91% | 733 |
| Nov 14, 2025 | 73.73 | 73.86 | 72.39 | 72.89 | 72.42 | -1.70% | 845 |
| Nov 13, 2025 | 75.14 | 75.14 | 74.15 | 74.15 | 73.15 | -1.61% | 141 |
| Nov 12, 2025 | 74.00 | 76.74 | 74.00 | 75.36 | 74.34 | 1.13% | 910 |
| Nov 11, 2025 | 73.40 | 74.62 | 72.93 | 74.52 | 73.51 | 1.57% | 1,540 |
| Nov 10, 2025 | 73.87 | 74.15 | 72.88 | 73.37 | 72.38 | -0.66% | 684 |
| Nov 7, 2025 | 71.29 | 74.02 | 70.88 | 73.86 | 72.86 | 3.55% | 194 |
| Nov 6, 2025 | 71.69 | 72.25 | 71.25 | 71.33 | 70.36 | -1.26% | 265 |
| Nov 5, 2025 | 69.50 | 72.24 | 69.15 | 72.24 | 71.26 | 4.27% | 239 |
| Nov 4, 2025 | 70.04 | 70.59 | 68.04 | 69.28 | 68.34 | -1.34% | 758 |
| Nov 3, 2025 | 70.01 | 70.87 | 70.01 | 70.22 | 69.27 | 0.41% | 64 |
| Oct 31, 2025 | 71.66 | 71.86 | 69.78 | 69.93 | 68.98 | -2.24% | 164 |
| Oct 30, 2025 | 71.70 | 73.58 | 70.94 | 71.53 | 70.56 | -0.50% | 1,476 |
| Oct 29, 2025 | 73.24 | 73.24 | 71.89 | 71.89 | 70.92 | -1.53% | 204 |
| Oct 28, 2025 | 74.57 | 74.79 | 73.01 | 73.01 | 72.02 | -2.25% | 305 |
| Oct 27, 2025 | 74.14 | 74.86 | 74.13 | 74.69 | 73.68 | 0.66% | 305 |
| Oct 24, 2025 | 73.56 | 74.24 | 73.56 | 74.20 | 73.19 | 0.88% | - |
| Oct 23, 2025 | 73.41 | 73.89 | 73.41 | 73.55 | 72.55 | -0.15% | 660 |
| Oct 22, 2025 | 73.83 | 74.13 | 73.45 | 73.66 | 72.66 | -0.95% | 6 |
| Oct 21, 2025 | 72.45 | 74.37 | 72.45 | 74.37 | 73.36 | 2.44% | 352 |
| Oct 20, 2025 | 73.04 | 73.72 | 72.60 | 72.60 | 71.62 | -1.12% | 15 |
| Oct 17, 2025 | 71.19 | 73.42 | 71.19 | 73.42 | 72.43 | 1.73% | 100 |
| Oct 16, 2025 | 70.81 | 72.51 | 70.81 | 72.17 | 71.19 | 1.46% | 293 |
| Oct 15, 2025 | 69.70 | 71.45 | 69.70 | 71.13 | 70.17 | 1.83% | 471 |
| Oct 14, 2025 | 68.06 | 70.09 | 68.06 | 69.85 | 68.90 | 0.98% | 283 |
| Oct 13, 2025 | 67.80 | 69.17 | 67.80 | 69.17 | 68.23 | 2.38% | 265 |