Seagate Technology Holdings plc (BIT:1STX)
Italy · Delayed Price · Currency is EUR 924.00
+34.00 (3.82%)
Last updated: Jun 17, 2026, 4:07 PM CET
BIT:1STX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 910.00 | 922.00 | 902.00 | 910.00 | - | 2.25% | 89 |
| Jun 16, 2026 | 896.00 | 950.00 | 886.00 | 890.00 | 890.00 | 2.53% | 689 |
| Jun 15, 2026 | 838.00 | 884.00 | 834.00 | 868.00 | 868.00 | 8.77% | 865 |
| Jun 12, 2026 | 750.00 | 808.00 | 746.00 | 798.00 | 798.00 | 9.62% | 457 |
| Jun 11, 2026 | 716.00 | 734.00 | 714.00 | 728.00 | 728.00 | 1.96% | 239 |
| Jun 10, 2026 | 720.00 | 734.00 | 696.00 | 714.00 | 714.00 | -2.46% | 456 |
| Jun 9, 2026 | 778.00 | 786.00 | 734.00 | 732.00 | 732.00 | -4.69% | 261 |
| Jun 8, 2026 | 734.00 | 776.00 | 734.00 | 768.00 | 768.00 | -0.78% | 357 |
| Jun 5, 2026 | 770.00 | 782.00 | 756.00 | 774.00 | 774.00 | -3.25% | 251 |
| Jun 4, 2026 | 806.00 | 806.00 | 770.00 | 800.00 | 800.00 | -3.38% | 452 |
| Jun 3, 2026 | 808.00 | 826.00 | 800.00 | 828.00 | 828.00 | 2.99% | 249 |
| Jun 2, 2026 | 794.00 | 816.00 | 790.00 | 804.00 | 804.00 | 3.34% | 133 |
| Jun 1, 2026 | 762.00 | 782.00 | 748.00 | 778.00 | 778.00 | 2.10% | 308 |
| May 29, 2026 | 760.00 | 776.00 | 758.00 | 762.00 | 762.00 | -1.30% | 250 |
| May 28, 2026 | 746.00 | 774.00 | 738.00 | 772.00 | 772.00 | 4.61% | 177 |
| May 27, 2026 | 732.00 | 776.00 | 718.00 | 738.00 | 738.00 | 1.93% | 637 |
| May 26, 2026 | 708.00 | 734.00 | 698.00 | 724.00 | 724.00 | 1.69% | 326 |
| May 25, 2026 | 772.00 | 772.00 | 682.00 | 712.00 | 712.00 | 1.42% | 107 |
| May 22, 2026 | 702.00 | 706.00 | 692.00 | 702.00 | 702.00 | 1.45% | 233 |
| May 21, 2026 | 652.00 | 698.00 | 652.00 | 692.00 | 692.00 | 6.46% | 213 |
| May 20, 2026 | 636.00 | 656.00 | 634.00 | 650.00 | 650.00 | 6.21% | 257 |
| May 19, 2026 | 630.00 | 638.00 | 600.00 | 612.00 | 612.00 | -3.47% | 336 |
| May 18, 2026 | 678.00 | 694.00 | 626.00 | 634.00 | 634.00 | -6.49% | 428 |
| May 15, 2026 | 682.00 | 688.00 | 660.00 | 678.00 | 678.00 | -3.14% | 203 |
| May 14, 2026 | 698.00 | 716.00 | 686.00 | 700.00 | 700.00 | 0.57% | 181 |
| May 13, 2026 | 700.00 | 714.00 | 682.00 | 696.00 | 696.00 | 4.82% | 395 |
| May 12, 2026 | 696.00 | 708.00 | 662.00 | 664.00 | 664.00 | -4.87% | 380 |
| May 11, 2026 | 664.00 | 708.00 | 656.00 | 698.00 | 698.00 | 3.56% | 772 |
| May 8, 2026 | 662.00 | 678.00 | 658.00 | 674.00 | 674.00 | 4.01% | 241 |
| May 7, 2026 | 670.00 | 672.00 | 636.00 | 648.00 | 648.00 | -2.41% | 271 |
| May 6, 2026 | 678.00 | 680.00 | 646.00 | 664.00 | 664.00 | 0.30% | 569 |
| May 5, 2026 | 636.00 | 674.00 | 636.00 | 662.00 | 662.00 | 5.08% | 637 |
| May 4, 2026 | 640.00 | 650.00 | 624.00 | 630.00 | 630.00 | 12.10% | 628 |
| Apr 30, 2026 | 556.00 | 580.00 | 548.00 | 562.00 | 562.00 | -1.75% | 182 |
| Apr 29, 2026 | 586.00 | 592.00 | 562.00 | 572.00 | 572.00 | 16.97% | 655 |
| Apr 28, 2026 | 508.00 | 514.00 | 479.00 | 489.00 | 489.00 | -2.98% | 201 |
| Apr 27, 2026 | 508.00 | 514.00 | 498.00 | 504.00 | 504.00 | -0.40% | 70 |
| Apr 24, 2026 | 514.00 | 518.00 | 495.00 | 506.00 | 506.00 | -2.32% | 310 |
| Apr 23, 2026 | 492.00 | 516.00 | 490.00 | 518.00 | 518.00 | 5.28% | 231 |
| Apr 22, 2026 | 490.00 | 498.00 | 481.00 | 492.00 | 492.00 | 5.58% | 405 |
| Apr 21, 2026 | 464.00 | 467.00 | 457.00 | 466.00 | 466.00 | 1.75% | 270 |
| Apr 20, 2026 | 459.00 | 470.00 | 453.00 | 458.00 | 458.00 | -1.51% | 217 |
| Apr 17, 2026 | 450.00 | 462.00 | 445.00 | 465.00 | 465.00 | 5.92% | 324 |
| Apr 16, 2026 | 445.00 | 445.00 | 434.00 | 439.00 | 439.00 | 1.62% | 507 |
| Apr 15, 2026 | 444.00 | 450.00 | 432.00 | 432.00 | 432.00 | -0.46% | 217 |
| Apr 14, 2026 | 441.00 | 445.00 | 428.00 | 434.00 | 434.00 | 0.46% | 183 |
| Apr 13, 2026 | 425.00 | 430.00 | 423.00 | 432.00 | 432.00 | 0.70% | 118 |
| Apr 10, 2026 | 430.00 | 436.00 | 428.00 | 429.00 | 429.00 | 0.47% | 170 |
| Apr 9, 2026 | 422.00 | 433.00 | 419.00 | 427.00 | 427.00 | 0.71% | 234 |
| Apr 8, 2026 | 433.00 | 441.00 | 418.00 | 424.00 | 424.00 | 7.89% | 591 |