Starbucks Corporation (BIT:1SBUX)
Italy · Delayed Price · Currency is EUR 70.56
-3.29 (-4.45%)
At close: Oct 31, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 71.62 | 71.62 | 71.04 | 70.56 | 70.56 | -4.45% | 512 |
| Oct 30, 2025 | 70.27 | 73.91 | 70.00 | 73.85 | 73.85 | 1.46% | 908 |
| Oct 29, 2025 | 72.38 | 72.42 | 72.38 | 72.79 | 72.79 | -2.73% | 85 |
| Oct 28, 2025 | 74.82 | 74.82 | 73.57 | 74.83 | 74.83 | 0.34% | 378 |
| Oct 27, 2025 | 73.99 | 75.00 | 73.90 | 74.58 | 74.58 | 0.62% | 235 |
| Oct 24, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 0.41% | - |
| Oct 23, 2025 | 73.66 | 73.66 | 73.66 | 73.82 | 73.82 | -0.04% | 159 |
| Oct 22, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -0.04% | - |
| Oct 21, 2025 | 72.59 | 72.59 | 72.59 | 73.88 | 73.88 | 1.04% | 118 |
| Oct 20, 2025 | 73.02 | 73.90 | 72.90 | 73.12 | 73.12 | 0.18% | 331 |
| Oct 17, 2025 | 71.17 | 71.17 | 71.17 | 72.99 | 72.99 | 0.79% | 20 |
| Oct 16, 2025 | 71.38 | 72.00 | 71.38 | 72.42 | 72.42 | 1.71% | 186 |
| Oct 15, 2025 | 69.77 | 71.24 | 69.77 | 71.20 | 71.20 | 2.62% | 536 |
| Oct 14, 2025 | 68.89 | 69.37 | 68.50 | 69.38 | 69.38 | 0.78% | 145 |
| Oct 13, 2025 | 68.67 | 68.67 | 68.00 | 68.84 | 68.84 | 0.26% | 518 |
| Oct 10, 2025 | 68.64 | 68.64 | 68.64 | 68.66 | 68.66 | -0.81% | 145 |
| Oct 9, 2025 | 69.27 | 69.27 | 68.73 | 69.22 | 69.22 | -0.57% | 464 |
| Oct 8, 2025 | 69.21 | 69.21 | 69.07 | 69.62 | 69.62 | -0.40% | 62 |
| Oct 7, 2025 | 70.92 | 71.00 | 69.90 | 69.90 | 69.90 | -1.44% | 414 |
| Oct 6, 2025 | 73.93 | 73.93 | 73.67 | 70.92 | 70.92 | -3.38% | 865 |
| Oct 3, 2025 | 73.65 | 73.82 | 73.65 | 73.40 | 73.40 | -0.65% | 59 |
| Oct 2, 2025 | 71.97 | 74.10 | 71.97 | 73.88 | 73.88 | 2.43% | 223 |
| Oct 1, 2025 | 72.00 | 72.00 | 72.00 | 72.13 | 72.13 | 0.38% | 116 |
| Sep 30, 2025 | 73.02 | 73.08 | 72.87 | 71.86 | 71.86 | -1.21% | 165 |
| Sep 29, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 2.16% | - |
| Sep 26, 2025 | 71.61 | 71.79 | 70.95 | 71.20 | 71.20 | -0.06% | 173 |
| Sep 25, 2025 | 71.77 | 72.23 | 71.50 | 71.24 | 71.24 | -2.16% | 239 |
| Sep 24, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | 0.50% | - |
| Sep 23, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.89% | - |
| Sep 22, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 0.49% | - |
| Sep 19, 2025 | 71.63 | 71.64 | 70.93 | 71.46 | 71.46 | 1.30% | 375 |
| Sep 18, 2025 | 71.10 | 71.32 | 70.83 | 70.54 | 70.54 | -0.52% | 350 |
| Sep 17, 2025 | 71.45 | 71.45 | 71.10 | 70.91 | 70.91 | 0.50% | 192 |
| Sep 16, 2025 | 70.56 | 70.56 | 70.38 | 70.56 | 70.56 | -0.58% | 25 |
| Sep 15, 2025 | 69.88 | 69.88 | 69.74 | 70.97 | 70.97 | 1.59% | 107 |
| Sep 12, 2025 | 70.40 | 70.53 | 69.85 | 69.86 | 69.86 | -1.62% | 584 |
| Sep 11, 2025 | 71.25 | 71.29 | 70.97 | 71.01 | 71.01 | 0.28% | 64 |
| Sep 10, 2025 | 71.77 | 72.09 | 71.12 | 70.81 | 70.81 | -1.56% | 328 |
| Sep 9, 2025 | 71.40 | 71.40 | 71.40 | 71.93 | 71.93 | 0.50% | 20 |
| Sep 8, 2025 | 72.63 | 72.63 | 71.68 | 71.57 | 71.57 | -2.49% | 238 |
| Sep 5, 2025 | 73.98 | 73.98 | 73.25 | 73.40 | 73.40 | -1.81% | 173 |
| Sep 4, 2025 | 75.15 | 75.15 | 75.15 | 74.75 | 74.75 | -0.01% | 20 |
| Sep 3, 2025 | 76.57 | 76.57 | 74.71 | 74.76 | 74.76 | -0.23% | 240 |
| Sep 2, 2025 | 75.37 | 75.37 | 75.27 | 74.93 | 74.93 | -1.29% | 105 |
| Sep 1, 2025 | 74.11 | 74.74 | 74.11 | 75.91 | 75.91 | 0.94% | 54 |
| Aug 29, 2025 | 75.50 | 75.50 | 75.42 | 75.20 | 75.20 | -0.36% | 103 |
| Aug 28, 2025 | 75.48 | 75.53 | 75.46 | 75.47 | 75.47 | -0.29% | 307 |
| Aug 27, 2025 | 74.75 | 75.29 | 74.75 | 75.69 | 75.69 | 2.30% | 269 |
| Aug 26, 2025 | 74.36 | 74.73 | 73.95 | 73.99 | 73.99 | -0.31% | 356 |
| Aug 25, 2025 | 76.06 | 76.06 | 74.36 | 74.22 | 74.22 | -2.70% | 169 |