Starbucks Corporation (BIT:1SBUX)
Italy · Delayed Price · Currency is EUR 71.46
+0.92 (1.30%)
At close: Sep 19, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 77.16 | 77.16 | 76.35 | 76.28 | 76.28 | 0.05% | 101 |
| Aug 21, 2025 | 76.53 | 76.53 | 76.19 | 76.24 | 76.24 | -1.59% | 9 |
| Aug 20, 2025 | 77.77 | 77.77 | 77.77 | 77.47 | 77.47 | -1.87% | 128 |
| Aug 19, 2025 | 79.48 | 79.52 | 78.90 | 78.95 | 78.95 | -0.79% | 543 |
| Aug 18, 2025 | 77.79 | 79.58 | 77.79 | 79.58 | 79.58 | -0.61% | 97 |
| Aug 14, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | - | - |
| Aug 13, 2025 | 80.00 | 80.07 | 79.57 | 80.07 | 79.55 | -0.01% | 283 |
| Aug 12, 2025 | 80.01 | 80.87 | 80.01 | 80.08 | 79.56 | 1.79% | 327 |
| Aug 11, 2025 | 78.16 | 78.16 | 78.16 | 78.67 | 78.16 | 0.61% | - |
| Aug 8, 2025 | 78.41 | 78.41 | 78.05 | 78.19 | 77.68 | 1.27% | 83 |
| Aug 7, 2025 | 76.99 | 76.99 | 76.99 | 77.21 | 76.71 | 0.57% | 20 |
| Aug 6, 2025 | 76.27 | 76.27 | 76.27 | 76.77 | 76.27 | -1.01% | - |
| Aug 5, 2025 | 78.17 | 78.17 | 77.52 | 77.55 | 77.05 | 0.22% | 426 |
| Aug 4, 2025 | 76.88 | 76.88 | 76.88 | 77.38 | 76.88 | 3.95% | - |
| Aug 1, 2025 | 78.12 | 78.33 | 74.61 | 74.44 | 73.96 | -6.08% | 398 |
| Jul 31, 2025 | 78.75 | 78.75 | 78.75 | 79.26 | 78.75 | -1.74% | - |
| Jul 30, 2025 | 84.16 | 84.21 | 79.21 | 80.66 | 80.14 | 0.21% | 488 |
| Jul 29, 2025 | 81.25 | 81.33 | 80.20 | 80.49 | 79.97 | -1.51% | 137 |
| Jul 28, 2025 | 80.74 | 81.42 | 80.74 | 81.72 | 81.19 | 3.34% | 555 |
| Jul 25, 2025 | 78.57 | 78.57 | 78.57 | 79.08 | 78.57 | -0.98% | - |
| Jul 24, 2025 | 81.12 | 81.12 | 80.20 | 79.86 | 79.34 | -2.61% | 155 |
| Jul 23, 2025 | 81.47 | 81.47 | 81.47 | 82.00 | 81.47 | 0.85% | - |
| Jul 22, 2025 | 81.44 | 81.50 | 81.44 | 81.31 | 80.78 | 1.74% | 45 |
| Jul 21, 2025 | 80.56 | 80.56 | 80.56 | 79.92 | 79.40 | -0.79% | 41 |
| Jul 18, 2025 | 80.30 | 80.59 | 80.30 | 80.56 | 80.04 | 0.95% | 420 |
| Jul 17, 2025 | 78.57 | 79.68 | 78.57 | 79.80 | 79.28 | 1.31% | 85 |
| Jul 16, 2025 | 79.25 | 79.69 | 79.02 | 78.77 | 78.26 | -1.66% | 303 |
| Jul 15, 2025 | 79.84 | 79.86 | 79.84 | 80.10 | 79.58 | 1.01% | 56 |
| Jul 14, 2025 | 79.54 | 79.54 | 79.46 | 79.30 | 78.78 | -1.66% | 31 |
| Jul 11, 2025 | 80.12 | 80.12 | 80.12 | 80.64 | 80.12 | -0.97% | - |