Seagate Technology Holdings plc (BIT:1STX)
Italy · Delayed Price · Currency is EUR 144.68
+1.44 (1.01%)
At close: Sep 2, 2025
BIT:1STX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 154.64 | 154.64 | 154.64 | 154.64 | - | - | - |
| Sep 4, 2025 | 157.00 | 157.00 | 151.12 | 154.64 | - | 6.88% | 80 |
| Sep 3, 2025 | 144.68 | 144.68 | 144.68 | 144.68 | - | - | - |
| Sep 2, 2025 | 140.68 | 145.18 | 140.08 | 144.68 | - | 1.01% | 60 |
| Sep 1, 2025 | 142.18 | 143.24 | 142.18 | 143.24 | - | -1.00% | 2 |
| Aug 29, 2025 | 144.68 | 144.68 | 144.68 | 144.68 | - | - | - |
| Aug 28, 2025 | 143.92 | 144.68 | 143.92 | 144.68 | - | 0.04% | 4 |
| Aug 27, 2025 | 143.16 | 144.62 | 143.16 | 144.62 | - | 2.60% | 6 |
| Aug 26, 2025 | 140.96 | 140.96 | 140.96 | 140.96 | - | - | - |
| Aug 25, 2025 | 139.28 | 140.96 | 139.28 | 140.96 | - | 5.18% | 50 |
| Aug 22, 2025 | 134.02 | 134.02 | 134.02 | 134.02 | - | - | - |
| Aug 21, 2025 | 137.68 | 137.68 | 134.02 | 134.02 | - | -0.12% | 35 |
| Aug 20, 2025 | 134.62 | 134.62 | 134.18 | 134.18 | - | -0.16% | 2 |
| Aug 19, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | - | - | - |
| Aug 18, 2025 | 132.98 | 134.40 | 132.98 | 134.40 | - | 3.90% | 9 |
| Aug 14, 2025 | 129.36 | 129.36 | 129.36 | 129.36 | - | - | - |
| Aug 13, 2025 | 129.36 | 129.36 | 129.36 | 129.36 | - | - | - |
| Aug 12, 2025 | 129.36 | 129.36 | 129.36 | 129.36 | - | - | - |
| Aug 11, 2025 | 129.36 | 129.36 | 129.36 | 129.36 | - | - | - |
| Aug 8, 2025 | 129.54 | 129.54 | 128.48 | 129.36 | - | 0.17% | 90 |
| Aug 7, 2025 | 129.14 | 129.14 | 129.14 | 129.14 | - | - | - |
| Aug 6, 2025 | 129.14 | 129.14 | 129.14 | 129.14 | - | - | - |
| Aug 5, 2025 | 134.00 | 134.00 | 129.14 | 129.14 | - | -2.17% | 4 |
| Aug 4, 2025 | 132.08 | 132.98 | 132.00 | 132.00 | - | -0.68% | 48 |
| Aug 1, 2025 | 132.60 | 132.90 | 132.60 | 132.90 | - | -1.39% | 71 |
| Jul 31, 2025 | 128.50 | 134.78 | 128.50 | 134.78 | - | 6.43% | 8 |
| Jul 30, 2025 | 123.90 | 127.52 | 123.90 | 126.64 | - | -1.98% | 78 |
| Jul 29, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | - | - | - |
| Jul 28, 2025 | 130.48 | 130.48 | 129.20 | 129.20 | - | -0.45% | 40 |
| Jul 25, 2025 | 129.78 | 129.78 | 129.78 | 129.78 | - | - | - |
| Jul 24, 2025 | 128.72 | 129.78 | 128.72 | 129.78 | - | 0.71% | 40 |
| Jul 23, 2025 | 127.20 | 128.86 | 127.20 | 128.86 | - | 3.14% | 15 |
| Jul 22, 2025 | 128.56 | 128.56 | 124.94 | 124.94 | - | -2.19% | 40 |
| Jul 21, 2025 | 128.88 | 130.42 | 127.74 | 127.74 | - | -0.23% | 88 |
| Jul 18, 2025 | 126.98 | 128.04 | 126.98 | 128.04 | - | 0.46% | 5 |
| Jul 17, 2025 | 127.86 | 127.86 | 127.46 | 127.46 | - | -0.59% | 1 |
| Jul 16, 2025 | 128.22 | 128.22 | 128.22 | 128.22 | - | - | - |
| Jul 15, 2025 | 128.92 | 128.92 | 128.22 | 128.22 | - | 2.95% | 10 |
| Jul 14, 2025 | 124.54 | 124.54 | 124.54 | 124.54 | - | - | - |
| Jul 11, 2025 | 122.24 | 124.54 | 122.24 | 124.54 | - | 1.37% | 3 |
| Jul 10, 2025 | 122.86 | 122.86 | 122.86 | 122.86 | - | - | - |
| Jul 9, 2025 | 123.58 | 123.58 | 122.86 | 122.86 | - | -4.20% | 50 |
| Jul 8, 2025 | 128.24 | 128.24 | 128.24 | 128.24 | - | - | - |
| Jul 7, 2025 | 130.00 | 130.00 | 128.24 | 128.24 | - | 11.75% | 40 |
| Jul 4, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | - | - | - |
| Jul 3, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | - | - | - |
| Jul 2, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | - | - | - |
| Jul 1, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | - | - | - |
| Jun 30, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | - | - | - |
| Jun 27, 2025 | 114.76 | 114.76 | 114.76 | 114.76 | - | - | - |