Starbucks Corporation (1SBUX) Price History
Daily open, high, low, close and volume for Starbucks Corporation (1SBUX) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €85.94 | €85.94 | €85.94 | €86.54 | 100 |
| 2026-10-15 | €85.57 | €85.57 | €85.57 | €85.62 | 12 |
| 2026-10-14 | €82.34 | €82.34 | €82.34 | €82.34 | 0 |
| 2026-10-13 | €82.34 | €82.34 | €82.34 | €82.34 | 0 |
| 2026-10-12 | €81.68 | €82.28 | €81.68 | €82.34 | 1,143 |
| 2026-10-09 | €82.85 | €83.21 | €81.75 | €82.16 | 815 |
| 2026-10-08 | €82.77 | €82.77 | €79.35 | €80.87 | 3,150 |
| 2026-10-07 | €85.42 | €85.64 | €85.42 | €84.46 | 17 |
| 2026-10-06 | €83.59 | €83.59 | €83.59 | €83.59 | 0 |
| 2026-10-05 | €83.59 | €83.59 | €83.59 | €83.59 | 0 |
| 2026-10-02 | €83.59 | €83.59 | €83.59 | €83.59 | 0 |
| 2026-10-01 | €83.51 | €83.51 | €83.51 | €83.59 | 1 |
| 2026-09-30 | €84.29 | €84.29 | €84.17 | €83.70 | 22 |
| 2026-09-29 | €84.07 | €84.07 | €84.07 | €84.20 | 1 |
| 2026-09-28 | €83.66 | €83.66 | €83.36 | €83.39 | 15 |
| 2026-09-25 | €82.24 | €82.24 | €82.24 | €82.48 | 3 |
| 2026-09-24 | €82.84 | €82.84 | €82.84 | €81.89 | 5 |
| 2026-09-23 | €83.00 | €83.00 | €83.00 | €82.58 | 1 |
| 2026-09-22 | €83.68 | €83.68 | €83.68 | €83.23 | 120 |
| 2026-09-21 | €83.23 | €83.23 | €82.30 | €82.06 | 132 |
| 2026-09-18 | €84.19 | €84.19 | €84.19 | €83.82 | 150 |
| 2026-09-17 | €84.31 | €84.31 | €84.31 | €84.31 | 0 |
| 2026-09-16 | €83.54 | €84.39 | €83.18 | €84.31 | 172 |
| 2026-09-15 | €85.85 | €85.98 | €85.85 | €83.61 | 141 |
| 2026-09-14 | €85.15 | €85.15 | €85.15 | €85.21 | 5 |
| 2026-09-11 | €86.23 | €86.23 | €86.23 | €86.23 | 0 |
| 2026-09-10 | €86.03 | €87.95 | €86.03 | €86.23 | 352 |
| 2026-09-09 | €90.74 | €90.74 | €90.74 | €90.74 | 0 |
| 2026-09-08 | €90.74 | €90.74 | €90.74 | €90.74 | 0 |
| 2026-09-07 | €90.74 | €90.74 | €90.74 | €90.74 | 0 |
| 2026-09-04 | €90.59 | €90.59 | €90.59 | €90.74 | 6 |
| 2026-09-03 | €91.27 | €91.27 | €91.27 | €91.27 | 0 |
| 2026-09-02 | €91.27 | €91.27 | €91.27 | €91.27 | 0 |
| 2026-09-01 | €91.79 | €91.79 | €91.79 | €91.27 | 74 |
| 2026-08-31 | €92.22 | €92.22 | €92.22 | €92.12 | 29 |
| 2026-08-28 | €92.78 | €92.78 | €92.78 | €92.95 | 10 |
| 2026-08-27 | €91.98 | €91.98 | €91.98 | €91.98 | 0 |
| 2026-08-26 | €92.01 | €92.01 | €92.01 | €91.98 | 18 |
| 2026-08-25 | €92.07 | €92.07 | €91.70 | €90.68 | 21 |
| 2026-08-24 | €91.81 | €91.81 | €91.58 | €91.78 | 8 |
| 2026-08-21 | €88.97 | €88.97 | €88.97 | €88.97 | 0 |
| 2026-08-20 | €89.70 | €89.70 | €89.70 | €88.97 | 100 |
| 2026-08-19 | €93.19 | €93.19 | €93.19 | €93.19 | 0 |
| 2026-08-18 | €93.19 | €93.19 | €93.19 | €93.19 | 0 |
| 2026-08-17 | €93.19 | €93.19 | €93.19 | €93.19 | 0 |
| 2026-08-14 | €93.47 | €93.94 | €93.47 | €93.19 | 51 |
| 2026-08-13 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-08-12 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-08-11 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-08-10 | €92.00 | €92.00 | €92.00 | €92.00 | 0 |
| 2026-08-07 | €91.07 | €91.07 | €90.40 | €92.00 | 23 |
| 2026-08-06 | €91.43 | €91.43 | €91.43 | €91.43 | 0 |
| 2026-08-05 | €91.33 | €91.33 | €90.50 | €91.43 | 158 |
| 2026-08-04 | €91.81 | €91.81 | €91.81 | €91.81 | 0 |
| 2026-08-03 | €91.81 | €91.81 | €91.81 | €91.81 | 0 |
| 2026-07-31 | €91.86 | €93.76 | €91.81 | €91.81 | 712 |
| 2026-07-30 | €94.98 | €97.00 | €91.60 | €91.73 | 115 |
| 2026-07-29 | €91.11 | €91.17 | €90.77 | €91.17 | 46 |
| 2026-07-28 | €92.60 | €92.60 | €91.52 | €91.52 | 138 |
| 2026-07-27 | €91.09 | €91.09 | €91.09 | €91.85 | 107 |
| 2026-07-24 | €94.05 | €94.05 | €94.05 | €94.05 | 0 |
| 2026-07-23 | €94.05 | €94.05 | €94.05 | €94.05 | 0 |
| 2026-07-22 | €94.05 | €94.05 | €94.05 | €94.05 | 0 |
| 2026-07-21 | €94.05 | €94.05 | €94.05 | €94.05 | 0 |
| 2026-07-20 | €94.05 | €94.05 | €94.05 | €94.05 | 0 |
| 2026-07-17 | €95.05 | €95.05 | €94.61 | €94.05 | 135 |
| 2026-07-16 | €94.25 | €94.25 | €94.25 | €94.89 | 4 |
| 2026-07-15 | €92.86 | €92.86 | €92.77 | €93.36 | 21 |
| 2026-07-14 | €94.01 | €94.01 | €94.01 | €93.65 | 25 |
| 2026-07-13 | €93.70 | €93.70 | €93.70 | €93.70 | 0 |
| 2026-07-10 | €92.47 | €92.59 | €92.47 | €93.70 | 13 |
| 2026-07-09 | €90.55 | €90.55 | €90.55 | €90.55 | 0 |
| 2026-07-08 | €90.42 | €91.01 | €89.99 | €90.55 | 372 |
| 2026-07-07 | €89.29 | €92.19 | €89.29 | €90.92 | 202 |
| 2026-07-06 | €90.98 | €90.98 | €90.98 | €87.84 | 161 |
| 2026-07-03 | €89.74 | €90.41 | €89.74 | €91.17 | 177 |
| 2026-07-02 | €91.50 | €91.50 | €91.50 | €91.58 | 1 |
| 2026-07-01 | €90.14 | €90.40 | €90.14 | €89.47 | 15 |
| 2026-06-30 | €90.37 | €90.37 | €90.37 | €90.37 | 0 |
| 2026-06-29 | €90.37 | €90.37 | €90.37 | €90.37 | 13 |
| 2026-06-26 | €90.10 | €91.91 | €90.10 | €91.97 | 37 |
| 2026-06-25 | €91.00 | €91.23 | €91.00 | €90.86 | 508 |
| 2026-06-24 | €87.98 | €87.98 | €87.98 | €87.98 | 0 |
| 2026-06-23 | €88.08 | €88.20 | €88.08 | €87.98 | 77 |
| 2026-06-22 | €87.34 | €87.34 | €87.34 | €87.34 | 0 |
| 2026-06-19 | €87.34 | €87.34 | €87.34 | €87.34 | 0 |
| 2026-06-18 | €87.26 | €88.02 | €87.26 | €87.34 | 645 |
| 2026-06-17 | €88.53 | €88.53 | €88.53 | €88.53 | 0 |
| 2026-06-16 | €88.53 | €88.53 | €88.53 | €88.53 | 0 |
| 2026-06-15 | €88.26 | €88.55 | €88.26 | €88.53 | 200 |
| 2026-06-12 | €88.58 | €88.66 | €88.55 | €88.55 | 12 |
| 2026-06-11 | €85.74 | €85.74 | €85.74 | €85.74 | 0 |
| 2026-06-10 | €85.64 | €85.64 | €85.64 | €85.74 | 237 |
| 2026-06-09 | €82.44 | €82.44 | €82.44 | €82.44 | 0 |
| 2026-06-08 | €82.26 | €82.26 | €82.26 | €82.44 | 100 |
| 2026-06-05 | €81.00 | €81.00 | €81.00 | €82.97 | 8 |
| 2026-06-04 | €83.17 | €83.45 | €82.23 | €82.23 | 249 |
| 2026-06-03 | €82.64 | €82.64 | €82.64 | €83.56 | 100 |
| 2026-06-02 | €82.40 | €82.40 | €82.40 | €82.40 | 0 |
| 2026-06-01 | €82.55 | €82.55 | €82.32 | €82.40 | 215 |
| 2026-05-29 | €86.37 | €86.37 | €86.04 | €84.99 | 144 |
| 2026-05-28 | €88.14 | €88.14 | €88.14 | €88.14 | 0 |
| 2026-05-27 | €86.66 | €86.66 | €86.66 | €88.14 | 3 |
| 2026-05-26 | €87.94 | €87.94 | €87.60 | €87.60 | 126 |
| 2026-05-25 | €88.45 | €88.45 | €88.04 | €88.21 | 910 |
| 2026-05-22 | €92.09 | €92.09 | €92.09 | €92.09 | 0 |
| 2026-05-21 | €92.09 | €92.09 | €92.09 | €92.09 | 0 |
| 2026-05-20 | €91.04 | €91.99 | €91.04 | €92.09 | 8 |
| 2026-05-19 | €90.96 | €90.96 | €90.96 | €92.12 | 4 |
| 2026-05-18 | €91.01 | €91.55 | €91.01 | €91.72 | 123 |
| 2026-05-15 | €90.69 | €91.97 | €90.61 | €91.30 | 541 |
| 2026-05-14 | €83.02 | €90.91 | €83.02 | €102.08 | 48 |
| 2026-05-13 | €89.10 | €90.99 | €89.10 | €92.05 | 32 |
| 2026-05-12 | €89.34 | €89.34 | €86.91 | €90.93 | 136 |
| 2026-05-11 | €90.91 | €90.91 | €90.91 | €90.47 | 10 |
| 2026-05-08 | €88.99 | €88.99 | €88.99 | €88.99 | 0 |
| 2026-05-07 | €90.48 | €90.48 | €90.48 | €88.99 | 1 |
| 2026-05-06 | €88.89 | €90.32 | €88.89 | €90.32 | 57 |
| 2026-05-05 | €90.07 | €90.07 | €90.02 | €89.38 | 34 |
| 2026-05-04 | €89.70 | €90.40 | €89.70 | €90.07 | 138 |
| 2026-04-30 | €89.34 | €90.20 | €89.25 | €89.37 | 192 |
| 2026-04-29 | €87.81 | €90.59 | €86.36 | €90.91 | 376 |
| 2026-04-28 | €84.57 | €84.57 | €84.57 | €84.57 | 0 |
| 2026-04-27 | €84.57 | €84.57 | €84.57 | €84.57 | 0 |
| 2026-04-24 | €84.57 | €84.57 | €84.57 | €84.57 | 0 |
| 2026-04-23 | €84.57 | €84.57 | €84.57 | €84.57 | 0 |
| 2026-04-22 | €83.12 | €83.57 | €83.12 | €84.57 | 114 |
| 2026-04-21 | €84.41 | €84.41 | €84.41 | €84.41 | 0 |
| 2026-04-20 | €84.14 | €84.14 | €83.86 | €84.41 | 300 |
| 2026-04-17 | €83.57 | €83.57 | €83.57 | €85.34 | 14 |
| 2026-04-16 | €83.78 | €83.78 | €83.78 | €83.78 | 70 |
| 2026-04-15 | €83.91 | €83.92 | €83.29 | €83.38 | 158 |
| 2026-04-14 | €82.39 | €83.76 | €82.39 | €83.76 | 96 |
| 2026-04-13 | €82.42 | €83.01 | €82.12 | €82.07 | 342 |
| 2026-04-10 | €82.84 | €82.84 | €82.80 | €82.11 | 25 |
| 2026-04-09 | €83.38 | €83.38 | €83.38 | €82.46 | 74 |
| 2026-04-08 | €82.96 | €83.57 | €82.96 | €82.58 | 177 |
| 2026-04-07 | €81.24 | €81.24 | €81.24 | €81.24 | 3 |
| 2026-04-02 | €77.61 | €77.61 | €77.61 | €78.82 | 2 |
| 2026-04-01 | €76.53 | €76.53 | €76.53 | €76.53 | 0 |
| 2026-03-31 | €76.29 | €76.29 | €76.29 | €76.53 | 100 |
| 2026-03-30 | €75.74 | €75.74 | €75.74 | €75.74 | 0 |
| 2026-03-27 | €79.50 | €79.50 | €75.69 | €75.74 | 135 |
| 2026-03-26 | €79.91 | €79.92 | €79.91 | €79.17 | 107 |
| 2026-03-25 | €79.77 | €79.77 | €79.77 | €79.77 | 0 |
| 2026-03-24 | €80.50 | €80.50 | €80.03 | €79.77 | 26 |
| 2026-03-23 | €81.51 | €81.51 | €81.51 | €81.26 | 31 |
| 2026-03-20 | €82.99 | €82.99 | €81.33 | €81.18 | 126 |
| 2026-03-19 | €80.60 | €80.79 | €80.60 | €82.00 | 6 |
| 2026-03-18 | €83.19 | €83.19 | €82.64 | €82.75 | 130 |
| 2026-03-17 | €86.17 | €86.17 | €86.17 | €86.17 | 0 |
| 2026-03-16 | €87.00 | €87.00 | €86.36 | €86.17 | 40 |
| 2026-03-13 | €87.37 | €87.98 | €87.37 | €87.26 | 123 |
| 2026-03-12 | €87.03 | €87.39 | €87.03 | €87.38 | 27 |
| 2026-03-11 | €87.00 | €87.00 | €86.08 | €86.60 | 28 |
| 2026-03-10 | €84.18 | €84.18 | €84.18 | €84.18 | 0 |
| 2026-03-09 | €83.54 | €83.54 | €83.54 | €84.18 | 12 |
| 2026-03-06 | €84.46 | €85.00 | €84.21 | €84.25 | 116 |
| 2026-03-05 | €83.81 | €83.81 | €83.81 | €83.81 | 0 |
| 2026-03-04 | €82.83 | €83.73 | €82.83 | €83.81 | 315 |
| 2026-03-03 | €81.92 | €82.33 | €81.46 | €82.30 | 1,031 |
| 2026-03-02 | €82.20 | €82.38 | €82.20 | €82.21 | 17 |
| 2026-02-27 | €81.92 | €81.92 | €81.92 | €82.88 | 35 |
| 2026-02-26 | €82.55 | €83.91 | €82.55 | €83.76 | 626 |
| 2026-02-25 | €80.61 | €80.61 | €80.61 | €80.61 | 0 |
| 2026-02-24 | €80.65 | €80.65 | €80.65 | €80.61 | 100 |
| 2026-02-23 | €82.10 | €82.10 | €82.10 | €79.92 | 265 |
| 2026-02-20 | €80.91 | €80.95 | €80.91 | €81.25 | 23 |
| 2026-02-19 | €80.86 | €80.86 | €80.70 | €80.70 | 59 |
| 2026-02-18 | €80.72 | €81.52 | €80.00 | €81.39 | 323 |
| 2026-02-17 | €79.80 | €80.09 | €79.80 | €80.44 | 64 |
| 2026-02-16 | €79.59 | €79.59 | €79.59 | €79.38 | 15 |
| 2026-02-13 | €80.93 | €81.44 | €79.80 | €80.45 | 571 |
| 2026-02-12 | €82.62 | €82.62 | €82.62 | €82.62 | 0 |
| 2026-02-11 | €82.18 | €82.18 | €82.18 | €82.62 | 13 |
| 2026-02-10 | €82.58 | €82.58 | €82.58 | €83.40 | 19 |
| 2026-02-09 | €82.82 | €83.00 | €82.49 | €83.21 | 56 |
| 2026-02-06 | €81.26 | €82.32 | €81.26 | €83.12 | 25 |
| 2026-02-05 | €81.77 | €81.77 | €81.25 | €81.32 | 50 |
| 2026-02-04 | €78.75 | €82.00 | €78.75 | €81.90 | 182 |
| 2026-02-03 | €78.68 | €78.68 | €78.68 | €79.15 | 13 |
| 2026-02-02 | €76.77 | €76.77 | €76.77 | €76.77 | 0 |
| 2026-01-30 | €78.45 | €78.48 | €76.81 | €76.77 | 226 |
| 2026-01-29 | €79.55 | €81.60 | €78.42 | €78.98 | 442 |
| 2026-01-28 | €79.64 | €86.55 | €79.64 | €81.72 | 590 |
| 2026-01-27 | €80.48 | €80.48 | €80.00 | €80.45 | 145 |
| 2026-01-26 | €82.87 | €82.87 | €82.87 | €82.87 | 0 |
| 2026-01-23 | €82.37 | €82.87 | €82.37 | €82.87 | 10 |
| 2026-01-22 | €82.63 | €82.83 | €82.63 | €82.85 | 230 |
| 2026-01-21 | €79.38 | €80.47 | €79.38 | €80.53 | 145 |
| 2026-01-20 | €78.34 | €79.51 | €77.73 | €79.51 | 329 |
| 2026-01-19 | €78.66 | €79.36 | €78.48 | €78.50 | 400 |
| 2026-01-16 | €80.17 | €80.17 | €80.17 | €80.03 | 25 |
| 2026-01-15 | €77.93 | €80.36 | €77.93 | €80.43 | 187 |
| 2026-01-14 | €77.47 | €77.47 | €77.47 | €78.31 | 10 |
| 2026-01-13 | €77.34 | €77.34 | €77.34 | €77.13 | 30 |
| 2026-01-12 | €75.83 | €75.83 | €75.83 | €75.83 | 0 |
| 2026-01-09 | €75.41 | €75.41 | €75.41 | €75.83 | 10 |
| 2026-01-08 | €74.35 | €74.35 | €74.35 | €74.35 | 0 |
| 2026-01-07 | €76.31 | €76.77 | €76.14 | €74.35 | 2,065 |
| 2026-01-06 | €73.79 | €76.39 | €73.79 | €76.12 | 237 |
| 2026-01-05 | €72.00 | €72.00 | €72.00 | €73.52 | 14 |
| 2026-01-02 | €71.33 | €71.93 | €71.33 | €72.02 | 686 |
| 2025-12-30 | €72.53 | €72.53 | €72.53 | €72.65 | 57 |
| 2025-12-29 | €72.36 | €73.32 | €72.36 | €73.03 | 183 |
| 2025-12-23 | €73.34 | €73.34 | €72.42 | €71.24 | 139 |
| 2025-12-22 | €74.62 | €74.95 | €74.62 | €75.01 | 108 |
| 2025-12-19 | €75.67 | €75.68 | €75.63 | €75.65 | 201 |
| 2025-12-18 | €74.07 | €76.11 | €74.07 | €76.94 | 372 |
| 2025-12-17 | €72.97 | €73.00 | €72.97 | €72.70 | 1,000 |
| 2025-12-16 | €72.55 | €72.55 | €72.55 | €72.55 | 0 |
| 2025-12-15 | €72.53 | €72.53 | €72.53 | €72.55 | 5 |
| 2025-12-12 | €72.19 | €72.88 | €72.19 | €72.91 | 242 |
| 2025-12-11 | €70.82 | €70.82 | €70.82 | €70.82 | 0 |
| 2025-12-10 | €70.71 | €70.91 | €70.67 | €70.82 | 164 |
| 2025-12-09 | €71.83 | €71.83 | €71.80 | €71.04 | 29 |
| 2025-12-08 | €73.09 | €73.48 | €72.74 | €72.79 | 297 |
| 2025-12-05 | €73.16 | €73.16 | €73.16 | €73.81 | 5 |
| 2025-12-04 | €74.50 | €75.21 | €74.05 | €74.02 | 62 |
| 2025-12-03 | €72.88 | €73.82 | €72.87 | €73.87 | 91 |
| 2025-12-02 | €73.45 | €73.50 | €73.37 | €73.15 | 156 |
| 2025-12-01 | €74.40 | €74.50 | €73.46 | €73.78 | 109 |
| 2025-11-28 | €75.05 | €75.05 | €74.90 | €75.09 | 590 |
| 2025-11-27 | €74.47 | €74.47 | €74.47 | €74.70 | 100 |
| 2025-11-26 | €73.94 | €74.19 | €73.77 | €74.74 | 258 |
| 2025-11-25 | €72.17 | €73.44 | €71.88 | €73.48 | 367 |
| 2025-11-24 | €73.59 | €73.59 | €73.59 | €73.59 | 0 |
| 2025-11-21 | €73.40 | €73.40 | €73.40 | €73.59 | 20 |
| 2025-11-20 | €72.57 | €73.53 | €72.35 | €73.35 | 836 |
| 2025-11-19 | €72.86 | €72.86 | €72.86 | €72.92 | 35 |
| 2025-11-18 | €73.20 | €73.20 | €73.20 | €73.20 | 0 |
| 2025-11-17 | €73.26 | €73.26 | €73.26 | €73.20 | 109 |
| 2025-11-14 | €74.03 | €74.17 | €73.83 | €72.77 | 560 |
| 2025-11-13 | €75.80 | €75.80 | €71.40 | €75.20 | 285 |
| 2025-11-12 | €75.28 | €76.93 | €75.28 | €75.82 | 765 |
| 2025-11-11 | €73.16 | €73.16 | €73.16 | €73.16 | 0 |
| 2025-11-10 | €73.97 | €74.00 | €72.66 | €73.16 | 70 |
| 2025-11-07 | €73.42 | €73.42 | €73.01 | €73.39 | 49 |
| 2025-11-06 | €72.26 | €72.40 | €71.36 | €71.18 | 384 |
| 2025-11-05 | €69.65 | €69.65 | €69.00 | €69.98 | 530 |
| 2025-11-04 | €70.48 | €70.65 | €69.45 | €69.39 | 362 |
| 2025-11-03 | €70.56 | €70.56 | €70.56 | €70.56 | 0 |
| 2025-10-31 | €71.62 | €71.62 | €71.04 | €70.56 | 512 |
| 2025-10-30 | €70.27 | €73.91 | €70.00 | €73.85 | 908 |
| 2025-10-29 | €72.38 | €72.42 | €72.38 | €72.79 | 85 |
| 2025-10-28 | €74.82 | €74.82 | €73.57 | €74.83 | 378 |
| 2025-10-27 | €73.99 | €75.00 | €73.90 | €74.58 | 235 |
| 2025-10-24 | €73.82 | €73.82 | €73.82 | €73.82 | 0 |
| 2025-10-23 | €73.66 | €73.66 | €73.66 | €73.82 | 159 |
| 2025-10-22 | €73.88 | €73.88 | €73.88 | €73.88 | 0 |
| 2025-10-21 | €72.59 | €72.59 | €72.59 | €73.88 | 118 |
| 2025-10-20 | €73.02 | €73.90 | €72.90 | €73.12 | 331 |
| 2025-10-17 | €71.17 | €71.17 | €71.17 | €72.99 | 20 |
| 2025-10-16 | €71.38 | €72.00 | €71.38 | €72.42 | 186 |