Seagate Technology Holdings plc (ETR:847)
Germany · Delayed Price · Currency is EUR 906.00
+10.00 (1.12%)
At close: Jun 24, 2026
ETR:847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |