Starbucks Corporation (BIT:1SBUX)
Italy · Delayed Price · Currency is EUR 81.72
+2.64 (3.34%)
Last updated: Jul 28, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 78.12 | 78.33 | 74.44 | 74.44 | - | -6.08% | 398 |
| Jul 31, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | - | -1.74% | - |
| Jul 30, 2025 | 84.16 | 84.21 | 79.21 | 80.66 | - | 0.21% | 488 |
| Jul 29, 2025 | 81.25 | 81.33 | 80.20 | 80.49 | - | -1.51% | 137 |
| Jul 28, 2025 | 80.74 | 81.72 | 80.74 | 81.72 | - | 3.34% | 555 |
| Jul 25, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | - | -0.98% | - |
| Jul 24, 2025 | 81.12 | 81.12 | 79.86 | 79.86 | - | -2.61% | 155 |
| Jul 23, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | - | 0.85% | - |
| Jul 22, 2025 | 81.44 | 81.50 | 81.31 | 81.31 | - | 1.74% | 45 |
| Jul 21, 2025 | 80.56 | 80.56 | 79.92 | 79.92 | - | -0.79% | 41 |
| Jul 18, 2025 | 80.30 | 80.59 | 80.30 | 80.56 | - | 0.95% | 420 |
| Jul 17, 2025 | 78.57 | 79.80 | 78.57 | 79.80 | - | 1.31% | 85 |
| Jul 16, 2025 | 79.25 | 79.69 | 78.77 | 78.77 | - | -1.66% | 303 |
| Jul 15, 2025 | 79.84 | 80.10 | 79.84 | 80.10 | - | 1.01% | 56 |
| Jul 14, 2025 | 79.54 | 79.54 | 79.30 | 79.30 | - | -1.66% | 31 |
| Jul 11, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | - | -0.97% | - |
| Jul 10, 2025 | 80.99 | 81.43 | 80.19 | 81.43 | - | 0.54% | 28 |
| Jul 9, 2025 | 82.27 | 82.70 | 80.99 | 80.99 | - | -0.63% | 104 |
| Jul 8, 2025 | 79.63 | 81.50 | 79.63 | 81.50 | - | 0.99% | 7 |
| Jul 7, 2025 | 80.50 | 80.70 | 80.50 | 80.70 | - | 1.01% | 38 |
| Jul 4, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | - | 0.08% | - |
| Jul 3, 2025 | 79.84 | 79.84 | 79.83 | 79.83 | - | -0.50% | 2 |
| Jul 2, 2025 | 80.64 | 81.18 | 80.18 | 80.23 | - | -0.51% | 290 |
| Jul 1, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | - | 1.95% | - |
| Jun 30, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | - | 0.69% | - |
| Jun 27, 2025 | 78.74 | 79.01 | 77.27 | 78.56 | - | 1.32% | 326 |
| Jun 26, 2025 | 77.50 | 77.54 | 77.50 | 77.54 | - | -1.40% | 20 |
| Jun 25, 2025 | 79.13 | 79.13 | 78.64 | 78.64 | - | 0.79% | 4 |
| Jun 24, 2025 | 80.66 | 80.66 | 78.02 | 78.02 | - | -1.75% | 115 |
| Jun 23, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | - | -1.73% | - |
| Jun 20, 2025 | 80.77 | 81.19 | 80.77 | 80.81 | - | 1.38% | 160 |
| Jun 19, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | - | -0.15% | - |
| Jun 18, 2025 | 79.66 | 79.83 | 79.66 | 79.83 | - | -0.80% | 1 |
| Jun 17, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | - | -0.63% | - |
| Jun 16, 2025 | 81.44 | 81.44 | 80.65 | 80.98 | - | -0.43% | 337 |
| Jun 13, 2025 | 81.03 | 81.33 | 80.75 | 81.33 | - | -0.02% | 195 |
| Jun 12, 2025 | 81.50 | 81.60 | 81.33 | 81.35 | - | -0.95% | 60 |
| Jun 11, 2025 | 81.07 | 82.46 | 81.07 | 82.13 | - | 2.11% | 151 |
| Jun 10, 2025 | 79.37 | 80.43 | 79.37 | 80.43 | - | 2.52% | 53 |
| Jun 9, 2025 | 78.31 | 78.80 | 78.18 | 78.45 | - | 0.42% | 280 |
| Jun 6, 2025 | 75.28 | 78.12 | 75.28 | 78.12 | - | 1.32% | 116 |
| Jun 5, 2025 | 77.42 | 77.46 | 77.10 | 77.10 | - | 0.86% | 104 |
| Jun 4, 2025 | 75.91 | 76.44 | 75.72 | 76.44 | - | 0.57% | 113 |
| Jun 3, 2025 | 74.82 | 76.01 | 74.82 | 76.01 | - | 2.72% | 1 |
| Jun 2, 2025 | 73.54 | 74.00 | 73.00 | 74.00 | - | 0.22% | 168 |
| May 30, 2025 | 73.89 | 73.89 | 73.79 | 73.84 | - | -0.39% | 33 |
| May 29, 2025 | 76.42 | 76.42 | 74.08 | 74.13 | - | -2.84% | 166 |
| May 28, 2025 | 76.90 | 77.06 | 76.30 | 76.30 | - | 0.07% | 33 |
| May 27, 2025 | 75.45 | 76.25 | 75.45 | 76.25 | - | 1.79% | 221 |
| May 26, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | - | 0.69% | - |