Seagate Technology Holdings plc (ETR:847)
Germany · Delayed Price · Currency is EUR 774.00
+8.00 (1.04%)
At close: Jul 14, 2026
ETR:847 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | - | -0.26% | - |
| Jul 13, 2026 | 758.00 | 766.00 | 740.00 | 766.00 | 766.00 | -4.01% | 430 |
| Jul 10, 2026 | 778.00 | 798.00 | 760.00 | 798.00 | 798.00 | 0.25% | 203 |
| Jul 9, 2026 | 806.00 | 812.00 | 794.00 | 796.00 | 796.00 | 9.64% | 415 |
| Jul 8, 2026 | 698.00 | 746.00 | 692.00 | 726.00 | 726.00 | 2.25% | 325 |
| Jul 7, 2026 | 742.00 | 742.00 | 690.00 | 710.00 | 710.00 | -6.58% | 1,017 |
| Jul 6, 2026 | 730.00 | 776.00 | 730.00 | 760.00 | 760.00 | 2.15% | 178 |
| Jul 3, 2026 | 732.00 | 750.00 | 732.00 | 744.00 | 744.00 | -0.80% | 283 |
| Jul 2, 2026 | 790.00 | 818.00 | 750.00 | 750.00 | 750.00 | -7.18% | 988 |
| Jul 1, 2026 | 842.00 | 842.00 | 788.00 | 808.00 | 808.00 | -3.58% | 510 |
| Jun 30, 2026 | 860.00 | 874.00 | 838.00 | 838.00 | 838.00 | 4.49% | 412 |
| Jun 29, 2026 | 804.00 | 812.00 | 776.00 | 802.00 | 802.00 | -5.65% | 653 |
| Jun 26, 2026 | 882.00 | 882.00 | 840.00 | 850.00 | 850.00 | -4.71% | 671 |
| Jun 25, 2026 | 946.00 | 980.00 | 888.00 | 892.00 | 892.00 | -0.22% | 1,040 |
| Jun 24, 2026 | 932.00 | 932.00 | 884.00 | 894.00 | 894.00 | -0.37% | 437 |
| Jun 23, 2026 | 918.00 | 920.00 | 880.00 | 898.00 | 897.36 | -4.67% | 658 |
| Jun 22, 2026 | 946.00 | 986.00 | 942.00 | 942.00 | 941.33 | 1.51% | 317 |
| Jun 19, 2026 | 920.00 | 932.00 | 920.00 | 928.00 | 927.34 | -2.52% | 40 |
| Jun 18, 2026 | 962.00 | 994.00 | 944.00 | 952.00 | 951.33 | 2.15% | 719 |
| Jun 17, 2026 | 906.00 | 932.00 | 906.00 | 932.00 | 931.34 | 4.48% | 437 |
| Jun 16, 2026 | 890.00 | 948.00 | 890.00 | 892.00 | 891.37 | 2.76% | 1,100 |
| Jun 15, 2026 | 838.00 | 874.00 | 838.00 | 868.00 | 867.39 | 8.50% | 615 |
| Jun 12, 2026 | 760.00 | 810.00 | 756.00 | 800.00 | 799.43 | 9.29% | 444 |
| Jun 11, 2026 | 728.00 | 734.00 | 724.00 | 732.00 | 731.48 | 2.81% | 162 |
| Jun 10, 2026 | 718.00 | 736.00 | 702.00 | 712.00 | 711.50 | -2.47% | 184 |
| Jun 9, 2026 | 776.00 | 784.00 | 730.00 | 730.00 | 729.48 | -2.67% | 178 |
| Jun 8, 2026 | 746.00 | 784.00 | 738.00 | 750.00 | 749.47 | -2.85% | 336 |
| Jun 5, 2026 | 772.00 | 772.00 | 762.00 | 772.00 | 771.45 | -3.02% | 33 |