Seagate Technology Holdings plc (BIT:1STX)
Italy · Delayed Price · Currency is EUR 710.00
-50.00 (-6.58%)
At close: Jul 7, 2026
BIT:1STX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 746.00 | 746.00 | 686.00 | 710.00 | 710.00 | -6.58% | 172 |
| Jul 6, 2026 | 748.00 | 776.00 | 740.00 | 760.00 | 760.00 | 2.43% | 359 |
| Jul 3, 2026 | 748.00 | 758.00 | 740.00 | 742.00 | 742.00 | -0.27% | 103 |
| Jul 2, 2026 | 780.00 | 806.00 | 736.00 | 744.00 | 744.00 | -7.46% | 440 |
| Jul 1, 2026 | 834.00 | 842.00 | 782.00 | 804.00 | 804.00 | -4.06% | 861 |
| Jun 30, 2026 | 858.00 | 874.00 | 836.00 | 838.00 | 838.00 | 3.97% | 447 |
| Jun 29, 2026 | 802.00 | 812.00 | 776.00 | 806.00 | 806.00 | -3.36% | 619 |
| Jun 26, 2026 | 884.00 | 884.00 | 826.00 | 834.00 | 834.00 | -6.29% | 378 |
| Jun 25, 2026 | 952.00 | 970.00 | 878.00 | 890.00 | 890.00 | - | 588 |
| Jun 24, 2026 | 920.00 | 932.00 | 890.00 | 890.00 | 890.00 | -0.45% | 261 |
| Jun 23, 2026 | 914.00 | 926.00 | 872.00 | 894.00 | 894.00 | -5.03% | 285 |
| Jun 22, 2026 | 954.00 | 986.00 | 942.00 | 942.00 | 941.35 | 0.86% | 677 |
| Jun 19, 2026 | 916.00 | 936.00 | 914.00 | 934.00 | 933.36 | -1.27% | 66 |
| Jun 18, 2026 | 952.00 | 994.00 | 940.00 | 946.00 | 945.35 | 1.28% | 297 |
| Jun 17, 2026 | 910.00 | 936.00 | 900.00 | 934.00 | 933.36 | 4.94% | 631 |
| Jun 16, 2026 | 896.00 | 950.00 | 886.00 | 890.00 | 889.39 | 2.53% | 689 |
| Jun 15, 2026 | 838.00 | 884.00 | 834.00 | 868.00 | 867.40 | 8.77% | 865 |
| Jun 12, 2026 | 750.00 | 808.00 | 746.00 | 798.00 | 797.45 | 9.62% | 457 |
| Jun 11, 2026 | 716.00 | 734.00 | 714.00 | 728.00 | 727.50 | 1.96% | 239 |
| Jun 10, 2026 | 720.00 | 734.00 | 696.00 | 714.00 | 713.51 | -2.46% | 456 |
| Jun 9, 2026 | 778.00 | 786.00 | 734.00 | 732.00 | 731.50 | -4.69% | 261 |
| Jun 8, 2026 | 734.00 | 776.00 | 734.00 | 768.00 | 767.47 | -0.78% | 357 |
| Jun 5, 2026 | 770.00 | 782.00 | 756.00 | 774.00 | 773.47 | -3.25% | 251 |
| Jun 4, 2026 | 806.00 | 806.00 | 770.00 | 800.00 | 799.45 | -3.38% | 452 |
| Jun 3, 2026 | 808.00 | 826.00 | 800.00 | 828.00 | 827.43 | 2.99% | 249 |
| Jun 2, 2026 | 794.00 | 816.00 | 790.00 | 804.00 | 803.45 | 3.34% | 133 |
| Jun 1, 2026 | 762.00 | 782.00 | 748.00 | 778.00 | 777.47 | 2.10% | 308 |
| May 29, 2026 | 760.00 | 776.00 | 758.00 | 762.00 | 761.48 | -1.30% | 250 |
| May 28, 2026 | 746.00 | 774.00 | 738.00 | 772.00 | 771.47 | 4.61% | 177 |
| May 27, 2026 | 732.00 | 776.00 | 718.00 | 738.00 | 737.49 | 1.93% | 637 |
| May 26, 2026 | 708.00 | 734.00 | 698.00 | 724.00 | 723.50 | 1.69% | 326 |
| May 25, 2026 | 772.00 | 772.00 | 682.00 | 712.00 | 711.51 | 1.42% | 107 |
| May 22, 2026 | 702.00 | 706.00 | 692.00 | 702.00 | 701.52 | 1.45% | 233 |
| May 21, 2026 | 652.00 | 698.00 | 652.00 | 692.00 | 691.52 | 6.46% | 213 |
| May 20, 2026 | 636.00 | 656.00 | 634.00 | 650.00 | 649.55 | 6.21% | 257 |
| May 19, 2026 | 630.00 | 638.00 | 600.00 | 612.00 | 611.58 | -3.47% | 336 |
| May 18, 2026 | 678.00 | 694.00 | 626.00 | 634.00 | 633.56 | -6.49% | 428 |
| May 15, 2026 | 682.00 | 688.00 | 660.00 | 678.00 | 677.53 | -3.14% | 203 |
| May 14, 2026 | 698.00 | 716.00 | 686.00 | 700.00 | 699.52 | 0.57% | 181 |
| May 13, 2026 | 700.00 | 714.00 | 682.00 | 696.00 | 695.52 | 4.82% | 395 |
| May 12, 2026 | 696.00 | 708.00 | 662.00 | 664.00 | 663.54 | -4.87% | 380 |
| May 11, 2026 | 664.00 | 708.00 | 656.00 | 698.00 | 697.52 | 3.56% | 772 |
| May 8, 2026 | 662.00 | 678.00 | 658.00 | 674.00 | 673.54 | 4.01% | 241 |
| May 7, 2026 | 670.00 | 672.00 | 636.00 | 648.00 | 647.56 | -2.41% | 271 |
| May 6, 2026 | 678.00 | 680.00 | 646.00 | 664.00 | 663.54 | 0.30% | 569 |
| May 5, 2026 | 636.00 | 674.00 | 636.00 | 662.00 | 661.55 | 5.08% | 637 |
| May 4, 2026 | 640.00 | 650.00 | 624.00 | 630.00 | 629.57 | 12.10% | 628 |
| Apr 30, 2026 | 556.00 | 580.00 | 548.00 | 562.00 | 561.61 | -1.75% | 182 |
| Apr 29, 2026 | 586.00 | 592.00 | 562.00 | 572.00 | 571.61 | 16.97% | 655 |
| Apr 28, 2026 | 508.00 | 514.00 | 479.00 | 489.00 | 488.66 | -2.98% | 201 |