Starbucks Corporation (VIE:SBUX)
Austria · Delayed Price · Currency is EUR 73.82
-0.10 (-0.14%)
At close: Oct 23, 2025
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 74.00 | 74.00 | 73.70 | 73.92 | 73.92 | 0.05% | 3 |
| Oct 21, 2025 | 72.73 | 73.88 | 72.52 | 73.88 | 73.88 | 1.09% | 238 |
| Oct 20, 2025 | 73.18 | 73.76 | 73.08 | 73.08 | 73.08 | 0.07% | - |
| Oct 17, 2025 | 71.64 | 73.03 | 71.03 | 73.03 | 73.03 | 0.86% | 218 |
| Oct 16, 2025 | 71.12 | 72.41 | 70.83 | 72.41 | 72.41 | 1.79% | 278 |
| Oct 15, 2025 | 70.09 | 71.14 | 69.72 | 71.14 | 71.14 | 2.52% | 195 |
| Oct 14, 2025 | 68.77 | 69.39 | 68.57 | 69.39 | 69.39 | 0.74% | 4 |
| Oct 13, 2025 | 68.31 | 68.88 | 68.16 | 68.88 | 68.88 | 0.39% | 126 |
| Oct 10, 2025 | 69.05 | 69.95 | 68.61 | 68.61 | 68.61 | -0.78% | 138 |
| Oct 9, 2025 | 68.98 | 69.25 | 68.64 | 69.15 | 69.15 | -0.60% | 335 |
| Oct 8, 2025 | 70.21 | 70.21 | 69.54 | 69.57 | 69.57 | -0.50% | 15 |
| Oct 7, 2025 | 70.63 | 70.70 | 69.92 | 69.92 | 69.92 | -1.35% | - |
| Oct 6, 2025 | 73.96 | 73.96 | 70.88 | 70.88 | 70.88 | -3.46% | 119 |
| Oct 3, 2025 | 74.11 | 74.11 | 73.42 | 73.42 | 73.42 | -0.51% | 7 |
| Oct 2, 2025 | 71.94 | 73.80 | 71.69 | 73.80 | 73.80 | 2.32% | 114 |
| Oct 1, 2025 | 71.37 | 72.13 | 71.37 | 72.13 | 72.13 | 0.29% | - |
| Sep 30, 2025 | 73.07 | 73.07 | 71.92 | 71.92 | 71.92 | -1.07% | 55 |
| Sep 29, 2025 | 71.40 | 72.70 | 71.17 | 72.70 | 72.70 | 2.15% | 61 |
| Sep 26, 2025 | 71.81 | 71.96 | 71.17 | 71.17 | 71.17 | -0.22% | 127 |
| Sep 25, 2025 | 71.78 | 72.30 | 71.33 | 71.33 | 71.33 | -2.01% | 163 |
| Sep 24, 2025 | 72.74 | 72.88 | 72.66 | 72.79 | 72.79 | 0.47% | - |
| Sep 23, 2025 | 72.28 | 72.45 | 72.11 | 72.45 | 72.45 | 0.84% | 127 |
| Sep 22, 2025 | 71.92 | 71.92 | 71.68 | 71.85 | 71.85 | 0.49% | - |
| Sep 19, 2025 | 71.02 | 71.62 | 71.02 | 71.50 | 71.50 | 1.32% | 127 |
| Sep 18, 2025 | 70.97 | 71.14 | 70.34 | 70.57 | 70.57 | -0.56% | 254 |
| Sep 17, 2025 | 71.36 | 71.36 | 70.94 | 70.97 | 70.97 | 0.52% | 127 |
| Sep 16, 2025 | 70.29 | 71.10 | 70.26 | 70.60 | 70.60 | -0.42% | 264 |
| Sep 15, 2025 | 70.02 | 70.90 | 69.78 | 70.90 | 70.90 | 1.53% | 296 |
| Sep 12, 2025 | 70.17 | 72.25 | 69.83 | 69.83 | 69.83 | -1.63% | 3 |
| Sep 11, 2025 | 71.07 | 71.13 | 70.98 | 70.99 | 70.99 | 0.11% | - |
| Sep 10, 2025 | 71.87 | 71.87 | 70.91 | 70.91 | 70.91 | -1.51% | - |
| Sep 9, 2025 | 71.69 | 72.00 | 71.69 | 72.00 | 72.00 | 0.57% | - |
| Sep 8, 2025 | 73.15 | 73.15 | 71.59 | 71.59 | 71.59 | -2.45% | - |
| Sep 5, 2025 | 74.69 | 74.69 | 73.39 | 73.39 | 73.39 | -1.86% | - |
| Sep 4, 2025 | 74.96 | 75.01 | 74.36 | 74.78 | 74.78 | 0.01% | 5 |
| Sep 3, 2025 | 76.93 | 77.02 | 74.77 | 74.77 | 74.77 | -0.25% | 91 |
| Sep 2, 2025 | 75.23 | 75.59 | 74.96 | 74.96 | 74.96 | -0.49% | 339 |
| Sep 1, 2025 | 75.11 | 75.40 | 74.23 | 75.33 | 75.33 | 0.20% | 4 |
| Aug 29, 2025 | 75.51 | 75.71 | 75.18 | 75.18 | 75.18 | -0.44% | - |
| Aug 28, 2025 | 75.53 | 75.84 | 75.42 | 75.51 | 75.51 | -0.11% | 266 |
| Aug 27, 2025 | 74.62 | 75.97 | 74.62 | 75.59 | 75.59 | 2.25% | 101 |
| Aug 26, 2025 | 73.98 | 74.11 | 73.71 | 73.93 | 73.93 | -0.24% | - |
| Aug 25, 2025 | 75.59 | 75.79 | 74.11 | 74.11 | 74.11 | -2.73% | 147 |
| Aug 22, 2025 | 76.45 | 77.04 | 76.19 | 76.19 | 76.19 | -0.05% | 233 |
| Aug 21, 2025 | 77.17 | 77.17 | 76.00 | 76.23 | 76.23 | -1.52% | 34 |
| Aug 20, 2025 | 78.30 | 78.30 | 77.41 | 77.41 | 77.41 | -2.10% | 127 |
| Aug 19, 2025 | 79.51 | 79.51 | 78.89 | 79.07 | 79.07 | -0.57% | 127 |
| Aug 18, 2025 | 77.99 | 79.52 | 77.40 | 79.52 | 79.52 | 2.47% | 6 |
| Aug 15, 2025 | 79.96 | 80.16 | 77.60 | 77.60 | 77.60 | -3.10% | 258 |
| Aug 13, 2025 | 80.50 | 80.50 | 79.40 | 80.08 | 79.56 | -0.15% | - |