Seagate Technology Holdings plc (BIT:1STX)
Italy · Delayed Price · Currency is EUR 316.90
+6.35 (2.04%)
Last updated: Mar 4, 2026, 12:22 PM CET
BIT:1STX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 314.45 | 314.45 | 314.45 | 314.45 | - | -4.06% | - |
| Mar 2, 2026 | 336.10 | 336.10 | 325.35 | 327.75 | 327.75 | -5.55% | 57 |
| Feb 27, 2026 | 345.35 | 364.00 | 338.00 | 347.00 | 347.00 | 1.42% | 234 |
| Feb 26, 2026 | 358.90 | 362.15 | 334.55 | 342.15 | 342.15 | -4.43% | 328 |
| Feb 25, 2026 | 339.45 | 360.30 | 339.45 | 358.00 | 358.00 | 2.78% | 116 |
| Feb 24, 2026 | 336.25 | 352.55 | 336.25 | 348.30 | 348.30 | -0.77% | 11 |
| Feb 23, 2026 | 342.65 | 356.15 | 342.65 | 351.00 | 351.00 | 0.44% | 251 |
| Feb 20, 2026 | 349.05 | 351.50 | 343.40 | 349.45 | 349.45 | 0.74% | 79 |
| Feb 19, 2026 | 360.30 | 360.30 | 344.25 | 346.90 | 346.90 | -4.66% | 55 |
| Feb 18, 2026 | 354.45 | 364.25 | 352.85 | 363.85 | 363.85 | 2.99% | 243 |
| Feb 17, 2026 | 357.65 | 357.65 | 349.95 | 353.30 | 353.30 | -1.41% | 149 |
| Feb 16, 2026 | 388.35 | 388.35 | 349.55 | 358.35 | 358.35 | 1.50% | 129 |
| Feb 13, 2026 | 368.00 | 377.40 | 347.65 | 353.05 | 353.05 | -4.56% | 274 |
| Feb 12, 2026 | 340.05 | 385.05 | 340.05 | 369.90 | 369.90 | 10.20% | 599 |
| Feb 11, 2026 | 336.85 | 343.25 | 333.05 | 335.65 | 335.65 | -0.50% | 54 |
| Feb 10, 2026 | 353.65 | 355.20 | 335.00 | 337.35 | 337.35 | -7.23% | 32 |
| Feb 9, 2026 | 362.25 | 362.65 | 355.05 | 363.65 | 363.65 | 1.55% | 139 |
| Feb 6, 2026 | 342.35 | 359.05 | 337.35 | 358.10 | 358.10 | 2.75% | 156 |
| Feb 5, 2026 | 359.85 | 360.55 | 337.65 | 348.50 | 348.50 | -1.97% | 336 |
| Feb 4, 2026 | 378.70 | 380.50 | 352.20 | 355.50 | 355.50 | -5.33% | 283 |
| Feb 3, 2026 | 376.40 | 382.30 | 362.45 | 375.50 | 375.50 | 2.79% | 278 |
| Feb 2, 2026 | 336.05 | 367.70 | 335.50 | 365.30 | 365.30 | 2.68% | 274 |
| Jan 30, 2026 | 392.75 | 392.80 | 354.05 | 355.75 | 355.75 | -3.93% | 646 |
| Jan 29, 2026 | 388.30 | 388.30 | 368.55 | 370.30 | 370.30 | -1.37% | 714 |
| Jan 28, 2026 | 343.10 | 376.00 | 329.60 | 375.45 | 375.45 | 18.31% | 1,647 |
| Jan 27, 2026 | 306.50 | 320.05 | 306.15 | 317.35 | 317.35 | 2.59% | 431 |
| Jan 26, 2026 | 292.70 | 311.00 | 290.55 | 309.35 | 309.35 | 6.36% | 228 |
| Jan 23, 2026 | 294.00 | 295.50 | 286.00 | 290.85 | 290.85 | 0.09% | 144 |
| Jan 22, 2026 | 285.60 | 309.10 | 285.00 | 290.60 | 290.60 | -0.97% | 296 |
| 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 |