Seagate Technology Holdings plc (BIT:1STX)
Italy · Delayed Price · Currency is EUR 334.60
-5.45 (-1.60%)
At close: Mar 27, 2026
BIT:1STX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 350.20 | 353.05 | 338.75 | 340.05 | 340.05 | -5.01% | 42 |
| Mar 25, 2026 | 375.70 | 375.70 | 354.00 | 358.00 | 358.00 | -0.03% | 105 |
| Mar 24, 2026 | 349.90 | 361.30 | 344.90 | 358.10 | 358.10 | 4.60% | 85 |
| Mar 23, 2026 | 349.00 | 370.80 | 347.80 | 342.35 | 341.72 | -6.88% | 59 |
| Mar 20, 2026 | 376.50 | 380.20 | 364.15 | 367.65 | 366.97 | 0.18% | 299 |
| Mar 19, 2026 | 348.00 | 366.60 | 345.50 | 367.00 | 366.33 | 0.64% | 98 |
| Mar 18, 2026 | 375.30 | 375.30 | 353.30 | 364.65 | 363.98 | 1.84% | 80 |
| Mar 17, 2026 | 344.80 | 358.95 | 344.80 | 358.05 | 357.39 | 3.53% | 277 |
| Mar 16, 2026 | 340.40 | 353.60 | 340.40 | 345.85 | 345.21 | 3.13% | 161 |
| Mar 13, 2026 | 333.75 | 333.75 | 333.10 | 335.35 | 334.73 | 2.29% | 28 |
| Mar 12, 2026 | 331.05 | 331.05 | 327.40 | 327.85 | 327.25 | -1.00% | 32 |
| Mar 11, 2026 | 334.65 | 334.65 | 331.65 | 331.15 | 330.54 | -2.00% | 15 |
| Mar 10, 2026 | 324.50 | 338.85 | 324.50 | 337.90 | 337.28 | 8.81% | 318 |
| Mar 9, 2026 | 295.35 | 306.65 | 295.05 | 310.55 | 309.98 | -1.48% | 836 |
| Mar 6, 2026 | 317.65 | 318.25 | 305.40 | 315.20 | 314.62 | -0.86% | 355 |
| Mar 5, 2026 | 326.75 | 326.75 | 318.10 | 317.95 | 317.37 | -4.09% | 403 |
| Mar 4, 2026 | 300.45 | 326.75 | 300.45 | 331.50 | 330.89 | 6.75% | 725 |
| Mar 3, 2026 | 314.45 | 314.45 | 300.10 | 310.55 | 309.98 | -5.25% | 1,722 |
| Mar 2, 2026 | 336.10 | 336.10 | 325.35 | 327.75 | 327.15 | -5.55% | 57 |
| Feb 27, 2026 | 345.35 | 364.00 | 338.00 | 347.00 | 346.36 | 1.42% | 234 |
| Feb 26, 2026 | 358.90 | 362.15 | 334.55 | 342.15 | 341.52 | -4.43% | 328 |
| Feb 25, 2026 | 339.45 | 360.30 | 339.45 | 358.00 | 357.34 | 2.78% | 116 |
| Feb 24, 2026 | 336.25 | 352.55 | 336.25 | 348.30 | 347.66 | -0.77% | 11 |
| Feb 23, 2026 | 342.65 | 356.15 | 342.65 | 351.00 | 350.36 | 0.44% | 251 |
| Feb 20, 2026 | 349.05 | 351.50 | 343.40 | 349.45 | 348.81 | 0.74% | 79 |
| Feb 19, 2026 | 360.30 | 360.30 | 344.25 | 346.90 | 346.26 | -4.66% | 55 |
| Feb 18, 2026 | 354.45 | 364.25 | 352.85 | 363.85 | 363.18 | 2.99% | 243 |
| Feb 17, 2026 | 357.65 | 357.65 | 349.95 | 353.30 | 352.65 | -1.41% | 149 |
| Feb 16, 2026 | 388.35 | 388.35 | 349.55 | 358.35 | 357.69 | 1.50% | 129 |
| Feb 13, 2026 | 368.00 | 377.40 | 347.65 | 353.05 | 352.40 | -4.56% | 274 |
| Feb 12, 2026 | 340.05 | 385.05 | 340.05 | 369.90 | 369.22 | 10.20% | 599 |
| Feb 11, 2026 | 336.85 | 343.25 | 333.05 | 335.65 | 335.03 | -0.50% | 54 |
| Feb 10, 2026 | 353.65 | 355.20 | 335.00 | 337.35 | 336.73 | -7.23% | 32 |
| Feb 9, 2026 | 362.25 | 362.65 | 355.05 | 363.65 | 362.98 | 1.55% | 139 |
| Feb 6, 2026 | 342.35 | 359.05 | 337.35 | 358.10 | 357.44 | 2.75% | 156 |
| Feb 5, 2026 | 359.85 | 360.55 | 337.65 | 348.50 | 347.86 | -1.97% | 336 |
| Feb 4, 2026 | 378.70 | 380.50 | 352.20 | 355.50 | 354.85 | -5.33% | 283 |
| Feb 3, 2026 | 376.40 | 382.30 | 362.45 | 375.50 | 374.81 | 2.79% | 278 |
| Feb 2, 2026 | 336.05 | 367.70 | 335.50 | 365.30 | 364.63 | 2.68% | 274 |
| Jan 30, 2026 | 392.75 | 392.80 | 354.05 | 355.75 | 355.10 | -3.93% | 646 |
| Jan 29, 2026 | 388.30 | 388.30 | 368.55 | 370.30 | 369.62 | -1.37% | 714 |
| Jan 28, 2026 | 343.10 | 376.00 | 329.60 | 375.45 | 374.76 | 18.31% | 1,647 |
| Jan 27, 2026 | 306.50 | 320.05 | 306.15 | 317.35 | 316.77 | 2.59% | 431 |
| Jan 26, 2026 | 292.70 | 311.00 | 290.55 | 309.35 | 308.78 | 6.36% | 228 |
| Jan 23, 2026 | 294.00 | 295.50 | 286.00 | 290.85 | 290.32 | 0.09% | 144 |
| Jan 22, 2026 | 285.60 | 309.10 | 285.00 | 290.60 | 290.07 | -0.97% | 296 |
| Jan 21, 2026 | 282.60 | 292.70 | 280.20 | 293.45 | 292.91 | 4.17% | 479 |
| Jan 20, 2026 | 270.50 | 283.00 | 265.20 | 281.70 | 281.18 | -5.64% | 581 |
| Jan 19, 2026 | 298.55 | 298.55 | 298.55 | 298.55 | 298.00 | 5.59% | - |
| Jan 16, 2026 | 282.00 | 287.45 | 278.05 | 282.75 | 282.23 | 0.37% | 236 |