Seagate Technology Holdings plc (BIT:1STX)
Italy · Delayed Price · Currency is EUR 750.00
+12.00 (1.63%)
Last updated: May 28, 2026, 2:49 PM CET
BIT:1STX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 392.00 | 407.00 | 381.00 | 393.00 | 393.00 | 6.33% | 827 |
| Apr 2, 2026 | 353.20 | 368.70 | 349.45 | 369.60 | 369.60 | 0.63% | 186 |
| Apr 1, 2026 | 347.50 | 366.60 | 343.10 | 367.30 | 367.30 | 12.53% | 533 |
| Mar 31, 2026 | 315.15 | 330.65 | 308.75 | 326.40 | 326.40 | 4.21% | 219 |
| Mar 30, 2026 | 331.30 | 340.20 | 316.25 | 313.20 | 313.20 | -5.83% | 24 |
| Mar 27, 2026 | 338.10 | 338.10 | 319.60 | 332.60 | 332.60 | -2.19% | 58 |
| 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 | 4.79% | 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 |