Starbucks Corporation (VIE:SBUX)
Austria · Delayed Price · Currency is EUR 71.45
+0.28 (0.39%)
Last updated: Sep 29, 2025, 1:00 PM CET
Starbucks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 12, 2025 | 79.80 | 80.20 | 79.59 | 80.20 | 79.68 | 1.82% | - |
| Aug 11, 2025 | 79.09 | 79.25 | 78.77 | 78.77 | 78.26 | 0.86% | - |
| Aug 8, 2025 | 78.19 | 78.27 | 78.10 | 78.10 | 77.59 | 1.13% | 11 |
| Aug 7, 2025 | 76.53 | 77.90 | 76.51 | 77.23 | 76.73 | 0.77% | 127 |
| Aug 6, 2025 | 78.16 | 78.21 | 76.64 | 76.64 | 76.14 | -1.25% | 124 |
| Aug 5, 2025 | 77.97 | 78.00 | 77.61 | 77.61 | 77.10 | 0.38% | 640 |
| Aug 4, 2025 | 75.84 | 77.32 | 75.15 | 77.32 | 76.81 | 4.01% | 254 |
| Aug 1, 2025 | 78.02 | 78.23 | 74.34 | 74.34 | 73.85 | -6.08% | 283 |
| Jul 31, 2025 | 80.75 | 80.77 | 79.15 | 79.15 | 78.63 | -1.69% | - |
| Jul 30, 2025 | 83.99 | 85.52 | 80.51 | 80.51 | 79.98 | -0.10% | 127 |
| Jul 29, 2025 | 81.22 | 81.22 | 80.59 | 80.59 | 80.06 | -1.44% | - |
| Jul 28, 2025 | 80.83 | 81.80 | 80.83 | 81.77 | 81.24 | 3.24% | 137 |
| Jul 25, 2025 | 80.05 | 80.05 | 79.17 | 79.20 | 78.68 | -0.88% | 254 |
| Jul 24, 2025 | 81.31 | 81.56 | 79.90 | 79.90 | 79.38 | -2.45% | 147 |
| Jul 23, 2025 | 82.91 | 83.62 | 81.91 | 81.91 | 81.37 | 0.75% | 62 |
| Jul 22, 2025 | 79.35 | 81.30 | 79.35 | 81.30 | 80.77 | 1.65% | - |
| Jul 21, 2025 | 80.63 | 81.10 | 79.98 | 79.98 | 79.46 | -0.72% | 3 |
| Jul 18, 2025 | 80.10 | 80.56 | 80.02 | 80.56 | 80.03 | 0.93% | 143 |