Starbucks Corporation (FRA:SRB)
Germany · Delayed Price · Currency is EUR 72.76
+1.59 (2.23%)
At close: Sep 29, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 72.69 | 72.78 | 71.90 | 72.17 | 72.17 | 1.14% | - |
| Sep 29, 2025 | 71.06 | 71.36 | 71.06 | 71.36 | 71.36 | -0.27% | 7,052 |
| Sep 26, 2025 | 71.70 | 71.70 | 71.55 | 71.55 | 71.55 | -0.49% | 3,075 |
| Sep 25, 2025 | 71.66 | 71.96 | 71.66 | 71.90 | 71.90 | -1.10% | 5,120 |
| Sep 24, 2025 | 72.56 | 72.86 | 72.56 | 72.70 | 72.70 | 0.89% | 892 |
| Sep 23, 2025 | 72.16 | 72.41 | 71.99 | 72.06 | 72.06 | 0.36% | 129 |
| Sep 22, 2025 | 71.84 | 71.99 | 71.20 | 71.80 | 71.80 | 0.14% | 228 |
| Sep 19, 2025 | 70.78 | 71.70 | 70.78 | 71.70 | 71.70 | 1.62% | 155 |
| Sep 18, 2025 | 70.78 | 71.07 | 70.56 | 70.56 | 70.56 | -0.66% | 190 |
| Sep 17, 2025 | 70.89 | 71.39 | 70.89 | 71.03 | 71.03 | 1.28% | 70 |
| Sep 16, 2025 | 70.10 | 70.38 | 70.10 | 70.13 | 70.13 | -0.95% | 398 |
| Sep 15, 2025 | 69.80 | 70.80 | 69.80 | 70.80 | 70.80 | 1.22% | 220 |
| Sep 12, 2025 | 70.10 | 70.40 | 69.82 | 69.95 | 69.95 | -0.07% | 585 |
| Sep 11, 2025 | 70.80 | 71.23 | 70.00 | 70.00 | 70.00 | -1.51% | 165 |
| Sep 10, 2025 | 71.25 | 71.88 | 70.93 | 71.07 | 71.07 | -1.13% | 256 |
| Sep 9, 2025 | 71.41 | 71.88 | 71.41 | 71.88 | 71.88 | 0.25% | 5 |
| Sep 8, 2025 | 72.87 | 72.87 | 71.70 | 71.70 | 71.70 | -2.22% | 4 |
| Sep 5, 2025 | 74.46 | 74.46 | 73.22 | 73.33 | 73.33 | -1.93% | 221 |
| Sep 4, 2025 | 74.59 | 74.95 | 74.59 | 74.77 | 74.77 | -0.05% | 87 |
| Sep 3, 2025 | 76.50 | 77.00 | 74.81 | 74.81 | 74.81 | -0.65% | 155 |
| Sep 2, 2025 | 74.90 | 75.30 | 74.90 | 75.30 | 75.30 | 1.07% | 7 |
| Sep 1, 2025 | 75.45 | 75.50 | 74.50 | 74.50 | 74.50 | -1.09% | 369 |
| Aug 29, 2025 | 75.11 | 75.32 | 75.11 | 75.32 | 75.32 | -0.15% | 115 |
| Aug 28, 2025 | 75.32 | 75.43 | 75.30 | 75.43 | 75.43 | 1.30% | 105 |
| Aug 27, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 0.15% | 181 |
| Aug 26, 2025 | 73.87 | 74.35 | 73.87 | 74.35 | 74.35 | -2.15% | 181 |
| Aug 25, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.77% | 8 |
| Aug 22, 2025 | 76.34 | 76.57 | 76.34 | 76.57 | 76.57 | 0.53% | 12 |
| Aug 21, 2025 | 76.79 | 77.09 | 76.00 | 76.17 | 76.17 | -1.54% | 164 |
| Aug 20, 2025 | 78.00 | 78.05 | 77.36 | 77.36 | 77.36 | -2.42% | 82 |
| Aug 19, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -0.29% | 61 |
| Aug 18, 2025 | 77.39 | 79.51 | 77.39 | 79.51 | 79.51 | 0.59% | 61 |
| Aug 15, 2025 | 79.71 | 79.71 | 79.04 | 79.04 | 79.04 | -1.21% | 7 |
| Aug 14, 2025 | 80.13 | 80.13 | 79.85 | 80.01 | 79.49 | -0.74% | 25 |
| Aug 13, 2025 | 80.20 | 80.61 | 79.39 | 80.61 | 80.08 | 0.69% | 251 |
| Aug 12, 2025 | 79.83 | 80.75 | 79.50 | 80.06 | 79.54 | 1.06% | 343 |
| Aug 11, 2025 | 78.83 | 79.56 | 78.83 | 79.22 | 78.70 | 0.93% | 38 |
| Aug 8, 2025 | 78.03 | 79.62 | 78.03 | 78.49 | 77.98 | 1.75% | 288 |
| Aug 7, 2025 | 76.19 | 77.14 | 76.19 | 77.14 | 76.64 | -0.10% | 51 |
| Aug 6, 2025 | 77.97 | 78.29 | 77.22 | 77.22 | 76.72 | -1.01% | 105 |
| Aug 5, 2025 | 77.70 | 78.01 | 77.70 | 78.01 | 77.50 | 1.13% | 155 |
| Aug 4, 2025 | 75.51 | 77.14 | 75.29 | 77.14 | 76.64 | 2.85% | 219 |
| Aug 1, 2025 | 77.69 | 78.44 | 74.74 | 75.00 | 74.51 | -3.72% | 551 |
| Jul 31, 2025 | 80.53 | 80.82 | 77.90 | 77.90 | 77.39 | -2.21% | 286 |
| Jul 30, 2025 | 84.03 | 85.05 | 79.66 | 79.66 | 79.14 | -1.25% | 2,515 |
| Jul 29, 2025 | 80.77 | 81.26 | 80.67 | 80.67 | 80.14 | -0.01% | 105 |
| Jul 28, 2025 | 80.46 | 81.57 | 80.46 | 80.68 | 80.15 | 1.54% | 171 |
| Jul 25, 2025 | 79.88 | 80.09 | 79.46 | 79.46 | 78.94 | -1.73% | 117 |
| Jul 24, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.33 | -2.20% | - |
| Jul 23, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.14 | 1.80% | - |