Starbucks Corporation (FRA:SRB)
Germany · Delayed Price · Currency is EUR 73.80
-0.18 (-0.24%)
At close: Oct 23, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 73.41 | 73.89 | 73.41 | 73.69 | 73.69 | 0.04% | 660 |
| Oct 22, 2025 | 73.83 | 74.13 | 73.45 | 73.66 | 73.66 | -0.95% | 6 |
| Oct 21, 2025 | 72.45 | 74.37 | 72.45 | 74.37 | 74.37 | 2.44% | 352 |
| Oct 20, 2025 | 73.04 | 73.72 | 72.60 | 72.60 | 72.60 | -1.12% | 15 |
| Oct 17, 2025 | 71.19 | 73.42 | 71.19 | 73.42 | 73.42 | 1.73% | 100 |
| Oct 16, 2025 | 70.81 | 72.51 | 70.81 | 72.17 | 72.17 | 1.46% | 293 |
| Oct 15, 2025 | 69.70 | 71.45 | 69.70 | 71.13 | 71.13 | 1.83% | 471 |
| Oct 14, 2025 | 68.06 | 70.09 | 68.06 | 69.85 | 69.85 | 0.98% | 283 |
| Oct 13, 2025 | 67.80 | 69.17 | 67.80 | 69.17 | 69.17 | 2.38% | 265 |
| Oct 10, 2025 | 68.92 | 69.76 | 67.56 | 67.56 | 67.56 | -2.03% | 235 |
| Oct 9, 2025 | 68.92 | 69.29 | 68.88 | 68.96 | 68.96 | 0.07% | 421 |
| Oct 8, 2025 | 70.18 | 70.18 | 68.80 | 68.91 | 68.91 | -1.03% | 506 |
| Oct 7, 2025 | 70.26 | 70.74 | 69.42 | 69.63 | 69.63 | -0.71% | 820 |
| Oct 6, 2025 | 73.48 | 73.59 | 70.13 | 70.13 | 70.13 | -4.43% | 287 |
| Oct 3, 2025 | 73.93 | 74.20 | 73.38 | 73.38 | 73.38 | -0.93% | 1,016 |
| Oct 2, 2025 | 71.63 | 74.07 | 71.63 | 74.07 | 74.07 | 2.98% | 80 |
| Oct 1, 2025 | 71.41 | 72.15 | 71.41 | 71.93 | 71.93 | -0.33% | 790 |
| Sep 30, 2025 | 72.69 | 72.78 | 71.90 | 72.17 | 72.17 | 1.14% | 2,627 |
| Sep 29, 2025 | 71.06 | 71.36 | 71.06 | 71.36 | 71.36 | -0.27% | 80 |
| Sep 26, 2025 | 71.70 | 71.70 | 71.55 | 71.55 | 71.55 | -0.49% | 50 |
| Sep 25, 2025 | 71.66 | 71.96 | 71.66 | 71.90 | 71.90 | -1.10% | 1,058 |
| Sep 24, 2025 | 72.56 | 72.86 | 72.56 | 72.70 | 72.70 | 0.89% | 163 |
| 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% | - |
| 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% | - |
| 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 |