Starbucks Corporation (VIE:SBUX)
Austria
· Delayed Price · Currency is EUR 84.08
-0.24 (-0.28%)
At close: Mar 9, 2026
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 83.76 | 84.22 | 83.62 | 83.62 | - | -0.83% | 157 |
| Mar 6, 2026 | 84.81 | 84.86 | 83.12 | 84.32 | 84.32 | -0.67% | 426 |
| Mar 5, 2026 | 83.13 | 84.89 | 83.13 | 84.89 | 84.89 | 1.08% | 137 |
| Mar 4, 2026 | 82.77 | 83.98 | 82.69 | 83.98 | 83.98 | 2.05% | 269 |
| Mar 3, 2026 | 82.20 | 82.29 | 81.44 | 82.29 | 82.29 | 0.19% | 137 |
| Mar 2, 2026 | 82.35 | 82.45 | 81.09 | 82.13 | 82.13 | -0.92% | 137 |
| Feb 27, 2026 | 82.23 | 82.89 | 81.77 | 82.89 | 82.89 | -1.04% | 387 |
| Feb 26, 2026 | 82.83 | 83.85 | 82.48 | 83.76 | 83.76 | 1.74% | 128 |
| Feb 25, 2026 | 81.45 | 83.17 | 81.45 | 82.33 | 82.33 | 2.30% | 185 |
| Feb 24, 2026 | 80.61 | 80.78 | 80.28 | 80.48 | 80.48 | 0.64% | 274 |
| Feb 23, 2026 | 81.87 | 82.27 | 79.97 | 79.97 | 79.97 | -1.54% | 206 |
| Feb 20, 2026 | 81.27 | 81.82 | 80.91 | 81.22 | 81.22 | 0.69% | 140 |
| Feb 19, 2026 | 81.10 | 81.31 | 80.66 | 80.66 | 80.66 | -0.96% | 137 |
| Feb 18, 2026 | 80.59 | 81.44 | 80.13 | 81.44 | 81.44 | 1.26% | 137 |
| Feb 17, 2026 | 78.97 | 80.43 | 78.97 | 80.43 | 80.43 | 1.17% | - |
| Feb 16, 2026 | 79.66 | 79.66 | 78.98 | 79.50 | 79.50 | -1.14% | 6 |
| Feb 13, 2026 | 81.08 | 81.33 | 79.86 | 80.42 | 80.42 | -2.67% | 517 |
| Feb 11, 2026 | 82.38 | 82.63 | 81.80 | 82.63 | 82.11 | -0.96% | - |
| Feb 10, 2026 | 82.40 | 83.43 | 82.40 | 83.43 | 82.90 | 0.49% | - |
| Feb 9, 2026 | 83.59 | 83.59 | 83.02 | 83.02 | 82.50 | -0.10% | - |
| Feb 6, 2026 | 81.13 | 83.10 | 81.13 | 83.10 | 82.57 | 2.15% | - |
| Feb 5, 2026 | 81.97 | 82.21 | 81.35 | 81.35 | 80.84 | -0.65% | 83 |
| Feb 4, 2026 | 78.88 | 81.88 | 78.88 | 81.88 | 81.36 | 3.50% | 425 |
| Feb 3, 2026 | 77.72 | 79.11 | 77.61 | 79.11 | 78.61 | 1.93% | - |
| Feb 2, 2026 | 77.38 | 77.77 | 77.37 | 77.61 | 77.12 | 1.09% | 299 |
| Jan 30, 2026 | 78.35 | 78.40 | 76.77 | 76.77 | 76.28 | -2.95% | - |
| Jan 29, 2026 | 79.04 | 81.44 | 78.55 | 79.10 | 78.60 | -3.12% | 822 |
| Jan 28, 2026 | 79.25 | 86.46 | 79.25 | 81.65 | 81.13 | 1.47% | 274 |
| Jan 27, 2026 | 81.30 | 81.30 | 80.15 | 80.47 | 79.96 | -1.02% | 158 |
| Jan 26, 2026 | 81.73 | 82.22 | 81.30 | 81.30 | 80.79 | -1.80% | 120 |
| Jan 23, 2026 | 82.26 | 83.02 | 81.87 | 82.79 | 82.27 | -0.12% | 137 |
| Jan 22, 2026 | 82.42 | 83.23 | 82.18 | 82.89 | 82.37 | 3.06% | 359 |
| Jan 21, 2026 | 79.86 | 80.43 | 79.75 | 80.43 | 79.92 | 1.23% | 139 |
| Jan 20, 2026 | 78.51 | 79.45 | 77.63 | 79.45 | 78.95 | 1.04% | 301 |
| Jan 19, 2026 | 79.34 | 79.34 | 78.63 | 78.63 | 78.13 | -1.77% | - |
| Jan 16, 2026 | 80.31 | 80.43 | 80.01 | 80.05 | 79.54 | -0.45% | 23 |
| Jan 15, 2026 | 78.40 | 80.41 | 78.33 | 80.41 | 79.90 | 2.67% | 148 |
| Jan 14, 2026 | 77.42 | 79.07 | 77.23 | 78.32 | 77.82 | 1.56% | 93 |
| Jan 13, 2026 | 76.88 | 77.42 | 76.53 | 77.12 | 76.63 | 0.25% | 42 |
| Jan 12, 2026 | 75.67 | 76.93 | 75.43 | 76.93 | 76.44 | 1.54% | - |
| Jan 9, 2026 | 75.65 | 75.81 | 75.62 | 75.76 | 75.28 | 0.22% | - |
| Jan 8, 2026 | 74.11 | 75.59 | 73.66 | 75.59 | 75.11 | 1.67% | 100 |
| Jan 7, 2026 | 76.32 | 76.52 | 74.35 | 74.35 | 73.88 | -2.27% | - |
| Jan 6, 2026 | 73.60 | 76.08 | 73.52 | 76.08 | 75.60 | 3.37% | 100 |
| Jan 5, 2026 | 71.95 | 73.60 | 71.76 | 73.60 | 73.13 | 2.24% | 393 |
| Jan 2, 2026 | 71.94 | 72.08 | 71.94 | 71.99 | 71.53 | -1.03% | - |
| Dec 30, 2025 | 72.69 | 72.74 | 72.57 | 72.74 | 72.28 | -0.52% | 27 |
| Dec 29, 2025 | 72.07 | 73.12 | 72.07 | 73.12 | 72.66 | 2.61% | 67 |
| Dec 23, 2025 | 73.01 | 73.11 | 71.26 | 71.26 | 70.81 | -5.08% | 116 |
| Dec 22, 2025 | 75.39 | 75.39 | 74.99 | 75.07 | 74.60 | -0.77% | 138 |
| Dec 19, 2025 | 75.57 | 75.82 | 75.57 | 75.65 | 75.17 | -1.70% | 142 |
| Dec 18, 2025 | 72.63 | 76.96 | 72.56 | 76.96 | 76.47 | 6.02% | 605 |
| Dec 17, 2025 | 72.65 | 72.86 | 71.93 | 72.59 | 72.13 | -0.63% | 173 |
| Dec 16, 2025 | 71.99 | 73.05 | 71.99 | 73.05 | 72.59 | 0.70% | 2 |
| Dec 15, 2025 | 72.57 | 73.46 | 72.54 | 72.54 | 72.08 | -0.48% | 142 |
| Dec 12, 2025 | 72.24 | 73.10 | 72.24 | 72.89 | 72.43 | 1.22% | 138 |
| Dec 11, 2025 | 71.46 | 72.01 | 71.39 | 72.01 | 71.55 | 1.67% | - |
| Dec 10, 2025 | 70.80 | 70.83 | 70.77 | 70.83 | 70.38 | -0.20% | - |
| Dec 9, 2025 | 71.71 | 71.71 | 70.97 | 70.97 | 70.52 | -2.58% | 164 |
| Dec 8, 2025 | 73.05 | 73.19 | 72.77 | 72.85 | 72.39 | -1.30% | 228 |
| Dec 5, 2025 | 73.16 | 73.81 | 73.02 | 73.81 | 73.34 | -0.22% | 1,104 |
| Dec 4, 2025 | 74.55 | 75.11 | 73.97 | 73.97 | 73.50 | 0.07% | 25 |
| Dec 3, 2025 | 73.23 | 73.92 | 73.01 | 73.92 | 73.45 | 1.23% | 138 |
| Dec 2, 2025 | 73.19 | 73.40 | 72.61 | 73.02 | 72.56 | -1.07% | 237 |
| Dec 1, 2025 | 74.61 | 74.61 | 73.81 | 73.81 | 73.34 | -1.72% | 55 |
| Nov 28, 2025 | 74.80 | 75.18 | 74.80 | 75.10 | 74.63 | 0.59% | - |
| Nov 27, 2025 | 74.76 | 75.15 | 74.36 | 74.66 | 74.19 | -0.11% | 302 |
| Nov 26, 2025 | 74.03 | 74.74 | 73.93 | 74.74 | 74.27 | 1.65% | - |
| Nov 25, 2025 | 72.18 | 73.53 | 72.11 | 73.53 | 73.07 | 1.32% | 138 |
| Nov 24, 2025 | 74.15 | 74.15 | 72.16 | 72.57 | 72.11 | -1.39% | 233 |
| Nov 21, 2025 | 71.93 | 73.59 | 71.93 | 73.59 | 73.12 | 0.26% | 81 |
| Nov 20, 2025 | 72.79 | 73.40 | 72.47 | 73.40 | 72.94 | 0.64% | 276 |
| Nov 19, 2025 | 71.96 | 72.93 | 71.96 | 72.93 | 72.47 | 1.45% | 153 |
| Nov 18, 2025 | 72.14 | 72.23 | 71.38 | 71.89 | 71.44 | -1.99% | 129 |
| Nov 17, 2025 | 73.10 | 74.48 | 72.89 | 73.35 | 72.89 | 0.99% | 288 |
| Nov 14, 2025 | 73.75 | 73.99 | 72.63 | 72.63 | 72.17 | -4.13% | 400 |
| Nov 12, 2025 | 74.50 | 75.93 | 74.50 | 75.76 | 74.75 | 1.70% | - |
| Nov 11, 2025 | 73.33 | 74.49 | 72.99 | 74.49 | 73.50 | 1.89% | - |
| Nov 10, 2025 | 73.62 | 74.05 | 73.11 | 73.11 | 72.14 | 2.68% | - |
| Nov 7, 2025 | 71.41 | 71.41 | 71.06 | 71.20 | 70.25 | 0.10% | - |
| Nov 6, 2025 | 71.28 | 72.08 | 71.13 | 71.13 | 70.18 | 1.50% | 76 |
| Nov 5, 2025 | 69.53 | 70.08 | 69.31 | 70.08 | 69.15 | 1.01% | 226 |
| Nov 4, 2025 | 70.05 | 70.67 | 69.38 | 69.38 | 68.46 | -1.69% | 276 |
| Nov 3, 2025 | 70.28 | 70.57 | 70.12 | 70.57 | 69.63 | -0.08% | 33 |
| Oct 31, 2025 | 72.14 | 72.14 | 70.63 | 70.63 | 69.69 | -4.17% | - |
| Oct 30, 2025 | 72.23 | 73.70 | 69.03 | 73.70 | 72.72 | 1.26% | 1,098 |
| Oct 29, 2025 | 73.32 | 73.32 | 72.15 | 72.78 | 71.81 | -2.80% | 138 |
| Oct 28, 2025 | 74.82 | 74.88 | 74.34 | 74.88 | 73.88 | 0.31% | 276 |
| Oct 27, 2025 | 74.30 | 74.76 | 73.91 | 74.65 | 73.66 | 0.74% | 149 |
| Oct 24, 2025 | 73.73 | 74.10 | 73.54 | 74.10 | 73.11 | 0.38% | - |
| Oct 23, 2025 | 73.95 | 73.95 | 72.16 | 73.82 | 72.84 | -0.14% | - |
| Oct 22, 2025 | 74.00 | 74.00 | 73.70 | 73.92 | 72.94 | 0.05% | 3 |
| Oct 21, 2025 | 72.73 | 73.88 | 72.52 | 73.88 | 72.90 | 1.09% | 238 |
| Oct 20, 2025 | 73.18 | 73.76 | 73.08 | 73.08 | 72.11 | 0.07% | - |
| Oct 17, 2025 | 71.64 | 73.03 | 71.03 | 73.03 | 72.06 | 0.86% | 218 |
| Oct 16, 2025 | 71.12 | 72.41 | 70.83 | 72.41 | 71.45 | 1.79% | 278 |
| Oct 15, 2025 | 70.09 | 71.14 | 69.72 | 71.14 | 70.19 | 2.52% | 195 |
| Oct 14, 2025 | 68.77 | 69.39 | 68.57 | 69.39 | 68.47 | 0.74% | 4 |
| Oct 13, 2025 | 68.31 | 68.88 | 68.16 | 68.88 | 67.96 | 0.39% | 126 |
| Oct 10, 2025 | 69.05 | 69.95 | 68.61 | 68.61 | 67.70 | -0.78% | 138 |