Seagate Technology Holdings plc (ETR:847)
Germany · Delayed Price · Currency is EUR 734.00
-80.00 (-9.83%)
At close: Oct 2, 2026
ETR:847 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 832.00 | 832.00 | 798.00 | 814.00 | 814.00 | -0.25% | 179 |
| Sep 30, 2026 | 804.00 | 816.00 | 802.00 | 816.00 | 816.00 | 2.00% | 22 |
| Sep 29, 2026 | 816.00 | 820.00 | 800.00 | 800.00 | 800.00 | 2.30% | 47 |
| Sep 28, 2026 | 790.00 | 804.00 | 778.00 | 782.00 | 782.00 | -2.74% | 128 |
| Sep 25, 2026 | 804.00 | 808.00 | 798.00 | 804.00 | 804.00 | - | 50 |
| Sep 24, 2026 | 796.00 | 812.00 | 788.00 | 804.00 | 804.00 | 0.08% | 72 |
| Sep 23, 2026 | 808.00 | 808.00 | 786.00 | 804.00 | 803.35 | 3.61% | 25 |
| Sep 22, 2026 | 760.00 | 812.00 | 748.00 | 776.00 | 775.37 | 1.84% | 180 |
| Sep 21, 2026 | 756.00 | 790.00 | 756.00 | 762.00 | 761.38 | 4.10% | 320 |
| Sep 18, 2026 | 708.00 | 732.00 | 702.00 | 732.00 | 731.41 | 5.17% | 267 |
| Sep 17, 2026 | 688.00 | 714.00 | 684.00 | 696.00 | 695.44 | 1.75% | 154 |
| Sep 16, 2026 | 674.00 | 686.00 | 672.00 | 684.00 | 683.45 | 2.70% | 130 |
| Sep 15, 2026 | 700.00 | 704.00 | 666.00 | 666.00 | 665.46 | -5.93% | 45 |
| Sep 14, 2026 | 694.00 | 708.00 | 668.00 | 708.00 | 707.43 | -1.12% | 591 |
| Sep 11, 2026 | 750.00 | 756.00 | 704.00 | 716.00 | 715.42 | -2.98% | 314 |
| Sep 10, 2026 | 762.00 | 762.00 | 734.00 | 738.00 | 737.40 | -5.38% | 231 |
| Sep 9, 2026 | 782.00 | 782.00 | 764.00 | 780.00 | 779.37 | 2.36% | 375 |
| Sep 8, 2026 | 742.00 | 764.00 | 738.00 | 762.00 | 761.38 | 4.96% | 199 |
| Sep 7, 2026 | 732.00 | 732.00 | 720.00 | 726.00 | 725.41 | 0.83% | 351 |
| Sep 4, 2026 | 698.00 | 730.00 | 698.00 | 720.00 | 719.42 | 4.96% | 327 |
| Sep 3, 2026 | 696.00 | 696.00 | 668.00 | 686.00 | 685.45 | - | 1,551 |
| Sep 2, 2026 | 700.00 | 706.00 | 686.00 | 686.00 | 685.45 | -2.83% | 822 |
| Sep 1, 2026 | 716.00 | 716.00 | 696.00 | 706.00 | 705.43 | 0.28% | 285 |
| Aug 31, 2026 | 720.00 | 720.00 | 704.00 | 704.00 | 703.43 | -3.56% | 36 |
| Aug 28, 2026 | 720.00 | 734.00 | 714.00 | 730.00 | 729.41 | 1.11% | 58 |
| Aug 27, 2026 | 746.00 | 764.00 | 700.00 | 722.00 | 721.42 | -0.28% | 317 |
| Aug 26, 2026 | 716.00 | 724.00 | 716.00 | 724.00 | 723.42 | 2.26% | 31 |
| Aug 25, 2026 | 698.00 | 708.00 | 688.00 | 708.00 | 707.43 | 3.51% | 386 |
| Aug 24, 2026 | 712.00 | 712.00 | 668.00 | 684.00 | 683.45 | -6.04% | 432 |
| Aug 21, 2026 | 738.00 | 740.00 | 722.00 | 728.00 | 727.41 | -0.82% | 236 |
| Aug 20, 2026 | 732.00 | 740.00 | 702.00 | 734.00 | 733.41 | 0.55% | 618 |
| Aug 19, 2026 | 776.00 | 796.00 | 718.00 | 730.00 | 729.41 | -7.36% | 1,267 |
| Aug 18, 2026 | 834.00 | 836.00 | 782.00 | 788.00 | 787.36 | -8.80% | 471 |
| Aug 17, 2026 | 866.00 | 870.00 | 850.00 | 864.00 | 863.30 | 5.37% | 236 |
| Aug 14, 2026 | 806.00 | 840.00 | 798.00 | 820.00 | 819.34 | 2.76% | 368 |
| Aug 13, 2026 | 770.00 | 798.00 | 750.00 | 798.00 | 797.36 | 3.91% | 253 |
| Aug 12, 2026 | 728.00 | 768.00 | 726.00 | 768.00 | 767.38 | 8.47% | 234 |
| Aug 11, 2026 | 702.00 | 708.00 | 698.00 | 708.00 | 707.43 | 0.85% | 83 |
| Aug 10, 2026 | 706.00 | 708.00 | 682.00 | 702.00 | 701.43 | 0.29% | 302 |
| Aug 7, 2026 | 746.00 | 758.00 | 666.00 | 700.00 | 699.43 | -6.91% | 465 |
| Aug 6, 2026 | 702.00 | 752.00 | 670.00 | 752.00 | 751.39 | -1.83% | 800 |
| Aug 5, 2026 | 740.00 | 766.00 | 724.00 | 766.00 | 765.38 | 1.59% | 316 |
| Aug 4, 2026 | 736.00 | 764.00 | 728.00 | 754.00 | 753.39 | 8.02% | 859 |
| Aug 3, 2026 | 734.00 | 734.00 | 688.00 | 698.00 | 697.44 | -6.43% | 1,004 |
| Jul 31, 2026 | 754.00 | 790.00 | 734.00 | 746.00 | 745.40 | 1.08% | 2,312 |
| Jul 30, 2026 | 676.00 | 780.00 | 670.00 | 738.00 | 737.40 | 10.48% | 1,496 |
| Jul 29, 2026 | 690.00 | 700.00 | 660.00 | 668.00 | 667.46 | 4.37% | 1,917 |
| Jul 28, 2026 | 688.00 | 692.00 | 624.00 | 640.00 | 639.48 | -8.05% | 2,753 |
| Jul 27, 2026 | 772.00 | 776.00 | 690.00 | 696.00 | 695.44 | -9.84% | 1,147 |
| Jul 24, 2026 | 790.00 | 790.00 | 764.00 | 772.00 | 771.38 | -4.93% | 428 |