Seagate Technology Holdings plc (BIT:1STX)
Italy · Delayed Price · Currency is EUR 185.10
-0.20 (-0.11%)
At close: Sep 26, 2025
BIT:1STX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 188.18 | 189.50 | 188.18 | 185.10 | 185.10 | -0.11% | 49 |
| Sep 25, 2025 | 189.30 | 189.30 | 185.52 | 185.30 | 185.30 | -4.86% | 18 |
| Sep 24, 2025 | 194.62 | 196.00 | 192.62 | 194.76 | 194.76 | -0.41% | 84 |
| Sep 23, 2025 | 194.54 | 194.54 | 194.54 | 195.56 | 195.56 | 0.92% | 6 |
| Sep 22, 2025 | 188.96 | 193.72 | 188.96 | 193.78 | 193.78 | 4.00% | 2 |
| Sep 19, 2025 | 183.58 | 184.50 | 183.28 | 186.32 | 186.32 | 0.95% | 74 |
| Sep 18, 2025 | 183.76 | 183.76 | 183.30 | 184.56 | 184.56 | 4.45% | 110 |
| Sep 17, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | 0.02% | - |
| Sep 16, 2025 | 180.78 | 180.78 | 179.50 | 176.66 | 176.66 | -1.94% | 46 |
| Sep 15, 2025 | 168.00 | 181.68 | 168.00 | 180.16 | 180.16 | 8.57% | 271 |
| Sep 12, 2025 | 168.00 | 168.00 | 168.00 | 165.94 | 165.94 | -0.79% | 40 |
| Sep 11, 2025 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | 2.65% | - |
| Sep 10, 2025 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | 0.37% | - |
| Sep 9, 2025 | 162.34 | 162.34 | 162.34 | 162.34 | 162.34 | 0.42% | - |
| Sep 8, 2025 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | 1.98% | - |
| Sep 5, 2025 | 158.52 | 158.52 | 158.52 | 158.52 | 158.52 | 2.51% | - |
| Sep 4, 2025 | 157.00 | 157.00 | 151.12 | 154.64 | 154.64 | 4.77% | 80 |
| Sep 3, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 2.02% | - |
| Sep 2, 2025 | 140.68 | 145.18 | 140.08 | 144.68 | 144.68 | 1.01% | 60 |
| Sep 1, 2025 | 142.18 | 142.18 | 142.18 | 143.24 | 143.24 | -1.00% | 2 |
| Aug 29, 2025 | 144.68 | 144.68 | 144.68 | 144.68 | 144.68 | - | - |
| Aug 28, 2025 | 143.92 | 143.92 | 143.92 | 144.68 | 144.68 | 0.04% | 4 |
| Aug 27, 2025 | 143.16 | 143.16 | 143.16 | 144.62 | 144.62 | 2.49% | 6 |
| Aug 26, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 0.10% | - |
| Aug 25, 2025 | 139.28 | 139.42 | 139.28 | 140.96 | 140.96 | 4.20% | 50 |
| Aug 22, 2025 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | 0.94% | - |
| Aug 21, 2025 | 137.68 | 137.68 | 137.68 | 134.02 | 134.02 | -0.12% | 35 |
| Aug 20, 2025 | 134.62 | 134.62 | 134.62 | 134.18 | 134.18 | -0.73% | 2 |
| Aug 19, 2025 | 135.16 | 135.16 | 135.16 | 135.16 | 135.16 | 0.57% | - |
| Aug 18, 2025 | 132.98 | 132.98 | 132.98 | 134.40 | 134.40 | 0.98% | 9 |
| Aug 14, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 0.11% | - |
| Aug 13, 2025 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | 0.85% | - |
| Aug 12, 2025 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | -0.93% | - |
| Aug 11, 2025 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | 2.88% | - |
| Aug 8, 2025 | 129.54 | 129.54 | 128.48 | 129.36 | 129.36 | 2.80% | 90 |
| Aug 7, 2025 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | -2.54% | - |
| Aug 6, 2025 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | -0.02% | - |
| Aug 5, 2025 | 134.00 | 134.00 | 132.52 | 129.14 | 129.14 | -2.17% | 4 |
| Aug 4, 2025 | 132.08 | 132.98 | 132.08 | 132.00 | 132.00 | -0.68% | 48 |
| Aug 1, 2025 | 132.60 | 132.60 | 132.60 | 132.90 | 132.90 | -1.39% | 71 |
| Jul 31, 2025 | 128.50 | 128.50 | 128.50 | 134.78 | 134.78 | 6.43% | 8 |
| Jul 30, 2025 | 123.90 | 127.52 | 123.90 | 126.64 | 126.64 | -4.67% | 78 |
| Jul 29, 2025 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | 2.82% | - |
| Jul 28, 2025 | 130.48 | 130.48 | 130.48 | 129.20 | 129.20 | -0.17% | 40 |
| Jul 25, 2025 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | -0.28% | - |
| Jul 24, 2025 | 128.72 | 128.72 | 128.72 | 129.78 | 129.78 | 0.71% | 40 |
| Jul 23, 2025 | 127.20 | 127.20 | 127.20 | 128.86 | 128.86 | 3.14% | 15 |
| Jul 22, 2025 | 128.56 | 128.56 | 128.56 | 124.94 | 124.94 | -2.19% | 40 |
| Jul 21, 2025 | 128.88 | 130.42 | 128.88 | 127.74 | 127.74 | -0.23% | 88 |
| Jul 18, 2025 | 126.98 | 126.98 | 126.98 | 128.04 | 128.04 | 0.46% | 5 |