Seagate Technology Holdings plc (BIT:1STX)
Italy · Delayed Price · Currency is EUR 822.00
+22.00 (2.75%)
At close: Aug 14, 2026
BIT:1STX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 804.00 | 854.00 | 796.00 | 822.00 | 822.00 | 2.75% | 306 |
| Aug 13, 2026 | 752.00 | 810.00 | 726.00 | 800.00 | 800.00 | 4.44% | 160 |
| Aug 12, 2026 | 732.00 | 768.00 | 730.00 | 766.00 | 766.00 | 7.58% | 123 |
| Aug 11, 2026 | 704.00 | 714.00 | 690.00 | 712.00 | 712.00 | 1.42% | 54 |
| Aug 10, 2026 | 710.00 | 712.00 | 696.00 | 702.00 | 702.00 | 0.57% | 119 |
| Aug 7, 2026 | 744.00 | 758.00 | 660.00 | 698.00 | 698.00 | -7.18% | 411 |
| Aug 6, 2026 | 700.00 | 748.00 | 678.00 | 752.00 | 752.00 | -1.05% | 276 |
| Aug 5, 2026 | 734.00 | 752.00 | 726.00 | 760.00 | 760.00 | 1.60% | 190 |
| Aug 4, 2026 | 738.00 | 762.00 | 726.00 | 748.00 | 748.00 | 6.86% | 374 |
| Aug 3, 2026 | 748.00 | 748.00 | 686.00 | 700.00 | 700.00 | -5.91% | 229 |
| Jul 31, 2026 | 760.00 | 798.00 | 732.00 | 744.00 | 744.00 | 1.09% | 442 |
| Jul 30, 2026 | 664.00 | 780.00 | 664.00 | 736.00 | 736.00 | 9.85% | 349 |
| Jul 29, 2026 | 686.00 | 704.00 | 660.00 | 670.00 | 670.00 | 5.02% | 702 |
| Jul 28, 2026 | 686.00 | 692.00 | 620.00 | 638.00 | 638.00 | -8.60% | 209 |
| Jul 27, 2026 | 778.00 | 778.00 | 686.00 | 698.00 | 698.00 | -9.35% | 348 |
| Jul 24, 2026 | 784.00 | 798.00 | 762.00 | 770.00 | 770.00 | -4.70% | 184 |
| Jul 23, 2026 | 818.00 | 822.00 | 798.00 | 808.00 | 808.00 | 1.51% | 207 |
| Jul 22, 2026 | 750.00 | 802.00 | 750.00 | 796.00 | 796.00 | 2.31% | 104 |
| Jul 21, 2026 | 740.00 | 780.00 | 734.00 | 778.00 | 778.00 | 9.58% | 362 |
| Jul 20, 2026 | 690.00 | 726.00 | 690.00 | 710.00 | 710.00 | 8.90% | 142 |
| Jul 17, 2026 | 616.00 | 658.00 | 604.00 | 652.00 | 652.00 | -3.26% | 444 |
| Jul 16, 2026 | 708.00 | 714.00 | 668.00 | 674.00 | 674.00 | -4.80% | 265 |
| Jul 15, 2026 | 776.00 | 780.00 | 702.00 | 708.00 | 708.00 | -8.76% | 44 |
| Jul 14, 2026 | 780.00 | 790.00 | 756.00 | 776.00 | 776.00 | 1.31% | 88 |
| Jul 13, 2026 | 760.00 | 770.00 | 742.00 | 766.00 | 766.00 | -4.73% | 101 |
| Jul 10, 2026 | 768.00 | 796.00 | 762.00 | 804.00 | 804.00 | 0.75% | 118 |
| Jul 9, 2026 | 762.00 | 820.00 | 762.00 | 798.00 | 798.00 | 10.83% | 374 |
| Jul 8, 2026 | 720.00 | 752.00 | 690.00 | 720.00 | 720.00 | 1.41% | 365 |
| 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 |