Starbucks Corporation (FRA:SRB)
Germany · Delayed Price · Currency is EUR 73.83
-1.02 (-1.36%)
Last updated: Sep 5, 2025, 4:28 PM CET
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 74.64 | 74.74 | 73.32 | 73.49 | - | -1.82% | 2,329 |
| Sep 4, 2025 | 75.10 | 75.10 | 74.62 | 74.85 | - | 0.15% | 421 |
| Sep 3, 2025 | 76.31 | 76.86 | 74.45 | 74.74 | - | -0.40% | 846 |
| Sep 2, 2025 | 75.37 | 75.65 | 74.98 | 75.04 | - | -2.94% | 2,317 |
| Sep 1, 2025 | 75.12 | 77.31 | 74.07 | 77.31 | - | 2.92% | 2,418 |
| Aug 29, 2025 | 75.20 | 75.49 | 75.00 | 75.12 | - | -0.63% | 243 |
| Aug 28, 2025 | 75.65 | 75.85 | 75.42 | 75.60 | - | 0.03% | 1,794 |
| Aug 27, 2025 | 74.51 | 76.12 | 74.51 | 75.58 | - | 2.25% | 1,351 |
| Aug 26, 2025 | 74.00 | 74.50 | 73.60 | 73.92 | - | -0.28% | 530 |
| Aug 25, 2025 | 75.71 | 75.91 | 74.13 | 74.13 | - | -2.87% | 1,613 |
| Aug 22, 2025 | 76.52 | 77.06 | 76.32 | 76.32 | - | -0.08% | 627 |
| Aug 21, 2025 | 77.36 | 77.36 | 76.10 | 76.38 | - | -1.34% | 661 |
| Aug 20, 2025 | 78.08 | 78.08 | 77.31 | 77.42 | - | -2.19% | 161 |
| Aug 19, 2025 | 79.09 | 79.50 | 78.90 | 79.15 | - | -0.40% | 1,131 |
| Aug 18, 2025 | 77.92 | 79.47 | 77.45 | 79.47 | - | 2.41% | 625 |
| Aug 15, 2025 | 79.78 | 79.79 | 77.60 | 77.60 | - | -3.24% | 437 |
| Aug 14, 2025 | 80.85 | 80.89 | 79.47 | 80.20 | - | 0.35% | 54 |
| Aug 13, 2025 | 79.78 | 80.25 | 79.47 | 79.92 | - | -0.41% | 84 |
| Aug 12, 2025 | 79.69 | 81.23 | 79.56 | 80.25 | - | 1.81% | 2,461 |
| Aug 11, 2025 | 78.86 | 79.60 | 78.60 | 78.82 | - | 0.72% | 225 |
| Aug 8, 2025 | 78.79 | 78.79 | 78.05 | 78.26 | - | 1.50% | 66 |
| Aug 7, 2025 | 76.62 | 77.91 | 76.62 | 77.10 | - | 0.59% | 168 |
| Aug 6, 2025 | 77.94 | 78.19 | 76.65 | 76.65 | - | -1.28% | 277 |
| Aug 5, 2025 | 77.96 | 77.97 | 77.53 | 77.64 | - | 0.22% | 563 |
| Aug 4, 2025 | 75.38 | 77.47 | 75.10 | 77.47 | - | 4.14% | 402 |
| Aug 1, 2025 | 77.88 | 78.15 | 74.10 | 74.39 | - | -6.13% | 1,268 |
| Jul 31, 2025 | 81.39 | 81.39 | 79.25 | 79.25 | - | -4.21% | 631 |
| Jul 30, 2025 | 83.93 | 85.80 | 82.73 | 82.73 | - | 2.76% | 9,483 |
| Jul 29, 2025 | 81.11 | 81.12 | 80.51 | 80.51 | - | -1.37% | 343 |
| Jul 28, 2025 | 80.77 | 81.86 | 80.77 | 81.63 | - | 3.04% | 1,674 |
| Jul 25, 2025 | 79.87 | 80.11 | 79.00 | 79.22 | - | -0.71% | 1,681 |
| Jul 24, 2025 | 81.48 | 81.49 | 79.79 | 79.79 | - | -2.53% | 491 |
| Jul 23, 2025 | 83.15 | 83.46 | 81.86 | 81.86 | - | 0.64% | 476 |
| Jul 22, 2025 | 79.28 | 81.34 | 79.28 | 81.34 | - | 1.76% | 169 |
| Jul 21, 2025 | 80.35 | 81.40 | 79.93 | 79.93 | - | -0.78% | 1,197 |
| Jul 18, 2025 | 80.41 | 80.79 | 79.91 | 80.56 | - | 0.94% | 223 |
| Jul 17, 2025 | 78.78 | 80.00 | 78.23 | 79.81 | - | -0.40% | 1,223 |
| Jul 16, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | - | - | 205 |
| Jul 15, 2025 | 80.21 | 80.53 | 79.54 | 80.13 | - | 1.05% | 285 |
| Jul 14, 2025 | 80.83 | 80.88 | 79.30 | 79.30 | - | -1.72% | 998 |
| Jul 11, 2025 | 81.79 | 81.79 | 80.66 | 80.69 | - | -1.08% | 214 |
| Jul 10, 2025 | 81.30 | 81.57 | 80.34 | 81.57 | - | 0.54% | 183 |
| Jul 9, 2025 | 81.77 | 83.82 | 81.13 | 81.13 | - | -0.42% | 4,416 |
| Jul 8, 2025 | 79.92 | 81.47 | 79.77 | 81.47 | - | 0.77% | 304 |
| Jul 7, 2025 | 80.09 | 80.85 | 80.09 | 80.85 | - | 1.70% | 311 |
| Jul 4, 2025 | 82.23 | 82.23 | 79.50 | 79.50 | - | -0.58% | 121 |
| Jul 3, 2025 | 80.08 | 80.21 | 79.90 | 79.96 | - | -0.31% | 427 |
| Jul 2, 2025 | 80.83 | 81.30 | 80.21 | 80.21 | - | 1.89% | 81 |
| Jul 1, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | - | - | 570 |
| Jun 30, 2025 | 78.72 | 78.72 | 78.72 | 78.72 | - | - | 362 |