Starbucks Corporation (ETR:SRB)
Germany · Delayed Price · Currency is EUR 68.84
-0.35 (-0.51%)
Oct 10, 2025, 5:35 PM CET
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 69.80 | 70.15 | 68.68 | 68.84 | 68.84 | -0.51% | 1,023 |
| Oct 9, 2025 | 69.45 | 69.57 | 68.59 | 69.19 | 69.19 | -0.62% | 2,162 |
| Oct 8, 2025 | 70.07 | 70.13 | 68.41 | 69.62 | 69.62 | -0.49% | 18,598 |
| Oct 7, 2025 | 70.42 | 70.83 | 69.82 | 69.96 | 69.96 | -1.33% | 1,252 |
| Oct 6, 2025 | 74.08 | 74.08 | 70.90 | 70.90 | 70.90 | -3.34% | 2,093 |
| Oct 3, 2025 | 74.24 | 74.30 | 73.35 | 73.35 | 73.35 | -0.91% | 175 |
| Oct 2, 2025 | 73.07 | 74.23 | 71.72 | 74.02 | 74.02 | 2.66% | 1,464 |
| Oct 1, 2025 | 71.39 | 72.10 | 71.30 | 72.10 | 72.10 | 0.28% | 1,833 |
| Sep 30, 2025 | 72.96 | 72.96 | 71.86 | 71.90 | 71.90 | -1.18% | 1,112 |
| Sep 29, 2025 | 71.33 | 72.76 | 71.19 | 72.76 | 72.76 | 2.23% | 1,814 |
| Sep 26, 2025 | 71.94 | 71.99 | 71.17 | 71.17 | 71.17 | -0.50% | 422 |
| Sep 25, 2025 | 71.50 | 72.20 | 71.35 | 71.53 | 71.53 | -1.74% | 790 |
| Sep 24, 2025 | 72.61 | 72.92 | 72.61 | 72.80 | 72.80 | 0.46% | 478 |
| Sep 23, 2025 | 72.30 | 72.85 | 72.00 | 72.47 | 72.47 | 0.86% | 622 |
| Sep 22, 2025 | 71.71 | 72.16 | 71.30 | 71.85 | 71.85 | 0.20% | 528 |
| Sep 19, 2025 | 71.11 | 71.91 | 71.00 | 71.71 | 71.71 | 1.75% | 973 |
| Sep 18, 2025 | 71.02 | 71.17 | 70.42 | 70.48 | 70.48 | -0.75% | 1,161 |
| Sep 17, 2025 | 71.57 | 71.57 | 70.79 | 71.01 | 71.01 | 0.54% | 172 |
| Sep 16, 2025 | 70.21 | 71.20 | 70.20 | 70.63 | 70.63 | -0.42% | 981 |
| Sep 15, 2025 | 69.36 | 71.26 | 69.36 | 70.93 | 70.93 | 1.59% | 2,186 |
| Sep 12, 2025 | 70.30 | 70.65 | 69.80 | 69.82 | 69.82 | -1.59% | 3,072 |
| Sep 11, 2025 | 71.06 | 71.22 | 70.90 | 70.95 | 70.95 | 0.18% | 696 |
| Sep 10, 2025 | 71.81 | 72.21 | 70.82 | 70.82 | 70.82 | -1.73% | 877 |
| Sep 9, 2025 | 71.68 | 72.07 | 71.14 | 72.07 | 72.07 | 0.71% | 405 |
| Sep 8, 2025 | 73.12 | 73.19 | 71.56 | 71.56 | 71.56 | -2.63% | 437 |
| Sep 5, 2025 | 74.64 | 74.74 | 73.32 | 73.49 | 73.49 | -1.82% | 2,329 |
| Sep 4, 2025 | 75.10 | 75.10 | 74.62 | 74.85 | 74.85 | 0.15% | 421 |
| Sep 3, 2025 | 76.31 | 76.86 | 74.45 | 74.74 | 74.74 | -0.40% | 846 |
| Sep 2, 2025 | 75.37 | 75.65 | 74.98 | 75.04 | 75.04 | -2.94% | 2,317 |
| Sep 1, 2025 | 75.12 | 77.31 | 74.07 | 77.31 | 77.31 | 2.92% | 2,418 |
| Aug 29, 2025 | 75.20 | 75.49 | 75.00 | 75.12 | 75.12 | -0.63% | 243 |
| Aug 28, 2025 | 75.65 | 75.85 | 75.42 | 75.60 | 75.60 | 0.03% | 1,794 |
| Aug 27, 2025 | 74.51 | 76.12 | 74.51 | 75.58 | 75.58 | 2.25% | 1,351 |
| Aug 26, 2025 | 74.00 | 74.50 | 73.60 | 73.92 | 73.92 | -0.28% | 530 |
| Aug 25, 2025 | 75.71 | 75.91 | 74.13 | 74.13 | 74.13 | -2.87% | 1,613 |
| Aug 22, 2025 | 76.52 | 77.06 | 76.32 | 76.32 | 76.32 | -0.08% | 627 |
| Aug 21, 2025 | 77.36 | 77.36 | 76.10 | 76.38 | 76.38 | -1.34% | 661 |
| Aug 20, 2025 | 78.08 | 78.08 | 77.31 | 77.42 | 77.42 | -2.19% | 161 |
| Aug 19, 2025 | 79.09 | 79.50 | 78.90 | 79.15 | 79.15 | -0.40% | 1,131 |
| Aug 18, 2025 | 77.92 | 79.47 | 77.45 | 79.47 | 79.47 | 2.41% | 625 |
| Aug 15, 2025 | 79.78 | 79.79 | 77.60 | 77.60 | 77.60 | -3.24% | 437 |
| Aug 14, 2025 | 80.85 | 80.89 | 79.47 | 80.20 | 79.68 | 0.35% | 54 |
| Aug 13, 2025 | 79.78 | 80.25 | 79.47 | 79.92 | 79.40 | -0.41% | 84 |
| Aug 12, 2025 | 79.69 | 81.23 | 79.56 | 80.25 | 79.73 | 1.81% | 2,461 |
| Aug 11, 2025 | 78.86 | 79.60 | 78.60 | 78.82 | 78.31 | 0.72% | 225 |
| Aug 8, 2025 | 78.79 | 78.79 | 78.05 | 78.26 | 77.75 | 1.50% | 66 |
| Aug 7, 2025 | 76.62 | 77.91 | 76.62 | 77.10 | 76.60 | 0.59% | 168 |
| Aug 6, 2025 | 77.94 | 78.19 | 76.65 | 76.65 | 76.15 | -1.28% | 277 |
| Aug 5, 2025 | 77.96 | 77.97 | 77.53 | 77.64 | 77.14 | 0.22% | 563 |
| Aug 4, 2025 | 75.38 | 77.47 | 75.10 | 77.47 | 76.97 | 4.14% | 402 |