Seagate Technology Holdings plc (BIT:1STX)
Italy · Delayed Price · Currency is EUR 714.00
-96.00 (-11.85%)
At close: Oct 2, 2026
BIT:1STX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 828.00 | 840.00 | 712.00 | 714.00 | 714.00 | -11.85% | 574 |
| Oct 1, 2026 | 818.00 | 826.00 | 794.00 | 810.00 | 810.00 | -0.25% | 25 |
| Sep 30, 2026 | 806.00 | 806.00 | 802.00 | 812.00 | 812.00 | 1.25% | 18 |
| Sep 29, 2026 | 812.00 | 824.00 | 798.00 | 802.00 | 802.00 | 2.82% | 159 |
| Sep 28, 2026 | 792.00 | 794.00 | 776.00 | 780.00 | 780.00 | -2.99% | 23 |
| Sep 25, 2026 | 806.00 | 810.00 | 806.00 | 804.00 | 804.00 | - | 26 |
| Sep 24, 2026 | 792.00 | 812.00 | 792.00 | 804.00 | 804.00 | 0.25% | 118 |
| Sep 23, 2026 | 804.00 | 808.00 | 780.00 | 802.00 | 802.00 | 3.97% | 58 |
| Sep 22, 2026 | 760.00 | 810.00 | 752.00 | 772.00 | 771.35 | 1.31% | 431 |
| Sep 21, 2026 | 752.00 | 790.00 | 752.00 | 762.00 | 761.36 | 4.38% | 1,666 |
| Sep 18, 2026 | 706.00 | 730.00 | 706.00 | 730.00 | 729.39 | 4.29% | 30 |
| Sep 17, 2026 | 698.00 | 712.00 | 688.00 | 700.00 | 699.41 | 2.34% | 213 |
| Sep 16, 2026 | 680.00 | 690.00 | 680.00 | 684.00 | 683.42 | 2.40% | 61 |
| Sep 15, 2026 | 694.00 | 702.00 | 666.00 | 668.00 | 667.44 | -4.57% | 138 |
| Sep 14, 2026 | 688.00 | 700.00 | 672.00 | 700.00 | 699.41 | -2.51% | 243 |
| Sep 11, 2026 | 746.00 | 756.00 | 704.00 | 718.00 | 717.40 | -2.45% | 1,756 |
| Sep 10, 2026 | 762.00 | 766.00 | 736.00 | 736.00 | 735.38 | -6.12% | 1,106 |
| Sep 9, 2026 | 778.00 | 790.00 | 764.00 | 784.00 | 783.34 | 3.16% | 248 |
| Sep 8, 2026 | 740.00 | 764.00 | 730.00 | 760.00 | 759.36 | 4.68% | 338 |
| Sep 7, 2026 | 722.00 | 738.00 | 722.00 | 726.00 | 725.39 | 1.11% | 19 |
| Sep 4, 2026 | 706.00 | 730.00 | 698.00 | 718.00 | 717.40 | 4.97% | 1,009 |
| Sep 3, 2026 | 698.00 | 698.00 | 662.00 | 684.00 | 683.42 | 0.29% | 171 |
| Sep 2, 2026 | 698.00 | 718.00 | 680.00 | 682.00 | 681.43 | -3.67% | 199 |
| Sep 1, 2026 | 708.00 | 718.00 | 696.00 | 708.00 | 707.40 | - | 90 |
| Aug 31, 2026 | 718.00 | 722.00 | 706.00 | 708.00 | 707.40 | -2.48% | 898 |
| Aug 28, 2026 | 718.00 | 732.00 | 716.00 | 726.00 | 725.39 | 0.55% | 1,027 |
| Aug 27, 2026 | 750.00 | 766.00 | 704.00 | 722.00 | 721.39 | - | 1,017 |
| Aug 26, 2026 | 706.00 | 726.00 | 702.00 | 722.00 | 721.39 | 2.85% | 490 |
| Aug 25, 2026 | 710.00 | 710.00 | 688.00 | 702.00 | 701.41 | 3.54% | 24 |
| Aug 24, 2026 | 708.00 | 708.00 | 672.00 | 678.00 | 677.43 | -6.35% | 149 |
| Aug 21, 2026 | 740.00 | 740.00 | 726.00 | 724.00 | 723.39 | -1.63% | 882 |
| Aug 20, 2026 | 726.00 | 740.00 | 702.00 | 736.00 | 735.38 | 1.10% | 150 |
| Aug 19, 2026 | 780.00 | 794.00 | 724.00 | 728.00 | 727.39 | -7.61% | 473 |
| Aug 18, 2026 | 838.00 | 838.00 | 778.00 | 788.00 | 787.34 | -9.22% | 463 |
| Aug 17, 2026 | 868.00 | 872.00 | 850.00 | 868.00 | 867.27 | 5.60% | 240 |
| Aug 14, 2026 | 804.00 | 854.00 | 796.00 | 822.00 | 821.31 | 2.75% | 306 |
| Aug 13, 2026 | 752.00 | 810.00 | 726.00 | 800.00 | 799.33 | 4.44% | 160 |
| Aug 12, 2026 | 732.00 | 768.00 | 730.00 | 766.00 | 765.35 | 7.58% | 123 |
| Aug 11, 2026 | 704.00 | 714.00 | 690.00 | 712.00 | 711.40 | 1.42% | 54 |
| Aug 10, 2026 | 710.00 | 712.00 | 696.00 | 702.00 | 701.41 | 0.57% | 119 |
| Aug 7, 2026 | 744.00 | 758.00 | 660.00 | 698.00 | 697.41 | -7.18% | 411 |
| Aug 6, 2026 | 700.00 | 748.00 | 678.00 | 752.00 | 751.37 | -1.05% | 276 |
| Aug 5, 2026 | 734.00 | 752.00 | 726.00 | 760.00 | 759.36 | 1.60% | 190 |
| Aug 4, 2026 | 738.00 | 762.00 | 726.00 | 748.00 | 747.37 | 6.86% | 374 |
| Aug 3, 2026 | 748.00 | 748.00 | 686.00 | 700.00 | 699.41 | -5.91% | 229 |
| Jul 31, 2026 | 760.00 | 798.00 | 732.00 | 744.00 | 743.37 | 1.09% | 442 |
| Jul 30, 2026 | 664.00 | 780.00 | 664.00 | 736.00 | 735.38 | 9.85% | 349 |
| Jul 29, 2026 | 686.00 | 704.00 | 660.00 | 670.00 | 669.44 | 5.02% | 702 |
| Jul 28, 2026 | 686.00 | 692.00 | 620.00 | 638.00 | 637.46 | -8.60% | 209 |
| Jul 27, 2026 | 778.00 | 778.00 | 686.00 | 698.00 | 697.41 | -9.35% | 348 |