Seagate Technology Holdings plc (BIT:1STX)
Italy · Delayed Price · Currency is EUR 293.45
+11.75 (4.17%)
At close: Jan 21, 2026
BIT:1STX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 282.60 | 292.70 | 280.20 | 293.45 | 293.45 | 4.17% | 479 |
| Jan 20, 2026 | 270.50 | 283.00 | 265.20 | 281.70 | 281.70 | -5.64% | 581 |
| Jan 19, 2026 | 298.55 | 298.55 | 298.55 | 298.55 | 298.55 | 5.59% | - |
| Jan 16, 2026 | 282.00 | 287.45 | 278.05 | 282.75 | 282.75 | 0.37% | 236 |
| Jan 15, 2026 | 270.80 | 279.50 | 270.80 | 281.70 | 281.70 | 4.37% | 155 |
| Jan 14, 2026 | 270.55 | 273.25 | 269.55 | 269.90 | 269.90 | -4.07% | 37 |
| Jan 13, 2026 | 273.75 | 279.10 | 273.55 | 281.35 | 281.35 | 6.13% | 138 |
| Jan 12, 2026 | 256.95 | 264.30 | 253.95 | 265.10 | 265.10 | 3.66% | 201 |
| Jan 9, 2026 | 246.00 | 251.20 | 245.60 | 255.75 | 255.75 | 4.30% | 49 |
| Jan 8, 2026 | 262.50 | 262.80 | 250.00 | 245.20 | 245.20 | -6.00% | 79 |
| Jan 7, 2026 | 280.15 | 283.00 | 260.00 | 260.85 | 260.85 | -5.06% | 172 |
| Jan 6, 2026 | 249.60 | 271.85 | 249.50 | 274.75 | 274.75 | 10.61% | 65 |
| Jan 5, 2026 | 249.00 | 253.15 | 243.65 | 248.40 | 248.40 | 2.92% | 97 |
| Jan 2, 2026 | 240.50 | 240.50 | 240.50 | 241.35 | 241.35 | 0.46% | 17 |
| Dec 30, 2025 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | -0.35% | - |
| Dec 29, 2025 | 252.35 | 252.35 | 241.40 | 241.10 | 241.10 | -8.83% | 70 |
| Dec 23, 2025 | 252.15 | 252.15 | 252.15 | 264.45 | 264.45 | 10.93% | 11 |
| Dec 22, 2025 | 255.20 | 255.20 | 242.00 | 238.40 | 237.78 | -7.29% | 25 |
| Dec 19, 2025 | 254.80 | 255.65 | 254.55 | 257.15 | 256.48 | 0.69% | 63 |
| Dec 18, 2025 | 254.74 | 254.74 | 254.74 | 255.40 | 254.74 | 7.36% | - |
| Dec 17, 2025 | 249.05 | 249.25 | 249.05 | 237.90 | 237.28 | -0.48% | 11 |
| Dec 16, 2025 | 239.65 | 248.80 | 239.65 | 239.05 | 238.43 | -3.92% | 45 |
| Dec 15, 2025 | 244.90 | 249.05 | 244.90 | 248.80 | 248.15 | 2.07% | 23 |
| Dec 12, 2025 | 257.40 | 257.40 | 256.20 | 243.75 | 243.12 | -4.86% | 22 |
| Dec 11, 2025 | 251.80 | 253.30 | 251.80 | 256.20 | 255.53 | 2.30% | 34 |
| Dec 10, 2025 | 245.80 | 245.80 | 245.80 | 250.45 | 249.80 | 1.50% | 2 |
| Dec 9, 2025 | 245.30 | 246.60 | 245.30 | 246.75 | 246.11 | 1.09% | 805 |
| Dec 8, 2025 | 243.30 | 243.30 | 243.30 | 244.10 | 243.47 | 3.24% | 13 |
| Dec 5, 2025 | 230.85 | 230.85 | 230.85 | 236.45 | 235.84 | 4.23% | 6 |
| Dec 4, 2025 | 220.45 | 227.00 | 220.45 | 226.85 | 226.26 | 3.68% | 210 |
| Dec 3, 2025 | 218.80 | 221.40 | 218.80 | 218.80 | 218.23 | -3.70% | 95 |
| Dec 2, 2025 | 234.70 | 234.70 | 234.70 | 227.20 | 226.61 | -2.43% | 1 |
| Dec 1, 2025 | 232.90 | 232.90 | 232.90 | 232.85 | 232.24 | -1.61% | 80 |
| Nov 28, 2025 | 238.55 | 238.55 | 238.55 | 236.65 | 236.03 | 1.00% | 13 |
| Nov 27, 2025 | 244.95 | 244.95 | 227.30 | 234.30 | 233.69 | -0.02% | 28 |
| Nov 26, 2025 | 228.90 | 228.90 | 228.90 | 234.35 | 233.74 | 5.75% | 25 |
| Nov 25, 2025 | 221.02 | 221.02 | 221.02 | 221.60 | 221.02 | - | - |
| Nov 24, 2025 | 206.95 | 206.95 | 206.95 | 221.60 | 221.02 | 8.97% | 1 |
| Nov 21, 2025 | 205.40 | 209.70 | 200.00 | 203.35 | 202.82 | -8.40% | 99 |
| Nov 20, 2025 | 233.50 | 234.35 | 224.00 | 222.00 | 221.42 | -1.70% | 35 |
| Nov 19, 2025 | 225.26 | 225.26 | 225.26 | 225.85 | 225.26 | 1.03% | - |
| Nov 18, 2025 | 223.10 | 223.10 | 221.15 | 223.55 | 222.97 | -1.45% | 84 |
| Nov 17, 2025 | 226.90 | 226.90 | 226.90 | 226.85 | 226.26 | 0.29% | 10 |
| Nov 14, 2025 | 223.80 | 227.50 | 214.60 | 226.20 | 225.61 | -3.60% | 209 |
| Nov 13, 2025 | 235.30 | 235.30 | 234.05 | 234.65 | 234.04 | -5.31% | 58 |
| Nov 12, 2025 | 251.15 | 255.30 | 245.85 | 247.80 | 247.16 | -0.72% | 154 |
| Nov 11, 2025 | 252.00 | 254.85 | 249.00 | 249.60 | 248.95 | 0.12% | 218 |
| Nov 10, 2025 | 252.00 | 255.30 | 252.00 | 249.30 | 248.65 | 6.52% | 28 |
| Nov 7, 2025 | 236.15 | 236.15 | 236.15 | 234.05 | 233.44 | -3.62% | 5 |
| Nov 6, 2025 | 243.60 | 246.50 | 241.85 | 242.85 | 242.22 | 0.31% | 835 |