Skip to main content
Starbucks Corporation (VIE:SBUX)
Austria flag Austria · Delayed Price · Currency is EUR
73.81
-0.16 (-0.22%)
At close: Dec 5, 2025

Starbucks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202573.1673.8173.0273.8173.81-0.22%1,104
Dec 4, 202574.5575.1173.9773.9773.970.07%25
Dec 3, 202573.2373.9273.0173.9273.921.23%138
Dec 2, 202573.1973.4072.6173.0273.02-1.07%237
Dec 1, 202574.6174.6173.8173.8173.81-1.72%55
Nov 28, 202574.8075.1874.8075.1075.100.59%-
Nov 27, 202574.7675.1574.3674.6674.66-0.11%302
Nov 26, 202574.0374.7473.9374.7474.741.65%-
Nov 25, 202572.1873.5372.1173.5373.531.32%138
Nov 24, 202574.1574.1572.1672.5772.57-1.39%233
Nov 21, 202571.9373.5971.9373.5973.590.26%81
Nov 20, 202572.7973.4072.4773.4073.400.64%276
Nov 19, 202571.9672.9371.9672.9372.931.45%153
Nov 18, 202572.1472.2371.3871.8971.89-1.99%129
Nov 17, 202573.1074.4872.8973.3573.350.99%288
Nov 14, 202573.7573.9972.6372.6372.63-4.13%400
Nov 12, 202574.5075.9374.5075.7675.231.70%-
Nov 11, 202573.3374.4972.9974.4973.971.89%-
Nov 10, 202573.6274.0573.1173.1172.602.68%-
Nov 7, 202571.4171.4171.0671.2070.700.10%-
Nov 6, 202571.2872.0871.1371.1370.631.50%76
Nov 5, 202569.5370.0869.3170.0869.591.01%226
Nov 4, 202570.0570.6769.3869.3868.89-1.69%276
Nov 3, 202570.2870.5770.1270.5770.07-0.08%33
Oct 31, 202572.1472.1470.6370.6370.13-4.17%-
Oct 30, 202572.2373.7069.0373.7073.181.26%1,098
Oct 29, 202573.3273.3272.1572.7872.27-2.80%138
Oct 28, 202574.8274.8874.3474.8874.350.31%276
Oct 27, 202574.3074.7673.9174.6574.130.74%149
Oct 24, 202573.7374.1073.5474.1073.580.38%-
Oct 23, 202573.9573.9572.1673.8273.30-0.14%-
Oct 22, 202574.0074.0073.7073.9273.400.05%3
Oct 21, 202572.7373.8872.5273.8873.361.09%238
Oct 20, 202573.1873.7673.0873.0872.570.07%-
Oct 17, 202571.6473.0371.0373.0372.520.86%218
Oct 16, 202571.1272.4170.8372.4171.901.79%278
Oct 15, 202570.0971.1469.7271.1470.642.52%195
Oct 14, 202568.7769.3968.5769.3968.900.74%4
Oct 13, 202568.3168.8868.1668.8868.400.39%126
Oct 10, 202569.0569.9568.6168.6168.13-0.78%138
Oct 9, 202568.9869.2568.6469.1568.66-0.60%335
Oct 8, 202570.2170.2169.5469.5769.08-0.50%15
Oct 7, 202570.6370.7069.9269.9269.43-1.35%-
Oct 6, 202573.9673.9670.8870.8870.38-3.46%119
Oct 3, 202574.1174.1173.4273.4272.90-0.51%7
Oct 2, 202571.9473.8071.6973.8073.282.32%114
Oct 1, 202571.3772.1371.3772.1371.620.29%-
Sep 30, 202573.0773.0771.9271.9271.41-1.07%55
Sep 29, 202571.4072.7071.1772.7072.192.15%61
Sep 26, 202571.8171.9671.1771.1770.67-0.22%127
Sep 25, 202571.7872.3071.3371.3370.83-2.01%163
Sep 24, 202572.7472.8872.6672.7972.280.47%-
Sep 23, 202572.2872.4572.1172.4571.940.84%127
Sep 22, 202571.9271.9271.6871.8571.340.49%-
Sep 19, 202571.0271.6271.0271.5071.001.32%127
Sep 18, 202570.9771.1470.3470.5770.07-0.56%254
Sep 17, 202571.3671.3670.9470.9770.470.52%127
Sep 16, 202570.2971.1070.2670.6070.10-0.42%264
Sep 15, 202570.0270.9069.7870.9070.401.53%296
Sep 12, 202570.1772.2569.8369.8369.34-1.63%3
Sep 11, 202571.0771.1370.9870.9970.490.11%-
Sep 10, 202571.8771.8770.9170.9170.41-1.51%-
Sep 9, 202571.6972.0071.6972.0071.490.57%-
Sep 8, 202573.1573.1571.5971.5971.09-2.45%-
Sep 5, 202574.6974.6973.3973.3972.87-1.86%-
Sep 4, 202574.9675.0174.3674.7874.250.01%5
Sep 3, 202576.9377.0274.7774.7774.24-0.25%91
Sep 2, 202575.2375.5974.9674.9674.43-0.49%339
Sep 1, 202575.1175.4074.2375.3374.800.20%4
Aug 29, 202575.5175.7175.1875.1874.65-0.44%-
Aug 28, 202575.5375.8475.4275.5174.98-0.11%266
Aug 27, 202574.6275.9774.6275.5975.062.25%101
Aug 26, 202573.9874.1173.7173.9373.41-0.24%-
Aug 25, 202575.5975.7974.1174.1173.59-2.73%147
Aug 22, 202576.4577.0476.1976.1975.65-0.05%233
Aug 21, 202577.1777.1776.0076.2375.69-1.52%34
Aug 20, 202578.3078.3077.4177.4176.87-2.10%127
Aug 19, 202579.5179.5178.8979.0778.51-0.57%127
Aug 18, 202577.9979.5277.4079.5278.962.47%6
Aug 15, 202579.9680.1677.6077.6077.05-3.10%258
Aug 13, 202580.5080.5079.4080.0879.00-0.15%-
Aug 12, 202579.8080.2079.5980.2079.121.82%-
Aug 11, 202579.0979.2578.7778.7777.700.86%-
Aug 8, 202578.1978.2778.1078.1077.041.13%11
Aug 7, 202576.5377.9076.5177.2376.190.77%127
Aug 6, 202578.1678.2176.6476.6475.60-1.25%124
Aug 5, 202577.9778.0077.6177.6176.560.38%640
Aug 4, 202575.8477.3275.1577.3276.274.01%254
Aug 1, 202578.0278.2374.3474.3473.33-6.08%283
Jul 31, 202580.7580.7779.1579.1578.08-1.69%-
Jul 30, 202583.9985.5280.5180.5179.42-0.10%127
Jul 29, 202581.2281.2280.5980.5979.50-1.44%-
Jul 28, 202580.8381.8080.8381.7780.663.24%137
Jul 25, 202580.0580.0579.1779.2078.13-0.88%254
Jul 24, 202581.3181.5679.9079.9078.82-2.45%147
Jul 23, 202582.9183.6281.9181.9180.800.75%62
Jul 22, 202579.3581.3079.3581.3080.201.65%-
Jul 21, 202580.6381.1079.9879.9878.90-0.72%3
Jul 18, 202580.1080.5680.0280.5679.470.93%143
Jul 17, 202578.8579.8278.4479.8278.741.57%216