Seagate Technology Holdings plc (ETR:847)
Germany · Delayed Price · Currency is EUR 716.00
-22.00 (-2.98%)
At close: Sep 11, 2026
ETR:847 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 750.00 | 756.00 | 704.00 | 716.00 | 716.00 | -2.98% | 314 |
| Sep 10, 2026 | 762.00 | 762.00 | 734.00 | 738.00 | 738.00 | -5.38% | 231 |
| Sep 9, 2026 | 782.00 | 782.00 | 764.00 | 780.00 | 780.00 | 2.36% | 375 |
| Sep 8, 2026 | 742.00 | 764.00 | 738.00 | 762.00 | 762.00 | 4.96% | 199 |
| Sep 7, 2026 | 732.00 | 732.00 | 720.00 | 726.00 | 726.00 | 0.83% | 351 |
| Sep 4, 2026 | 698.00 | 730.00 | 698.00 | 720.00 | 720.00 | 4.96% | 327 |
| Sep 3, 2026 | 696.00 | 696.00 | 668.00 | 686.00 | 686.00 | - | 1,551 |
| Sep 2, 2026 | 700.00 | 706.00 | 686.00 | 686.00 | 686.00 | -2.83% | 822 |
| Sep 1, 2026 | 716.00 | 716.00 | 696.00 | 706.00 | 706.00 | 0.28% | 285 |
| Aug 31, 2026 | 720.00 | 720.00 | 704.00 | 704.00 | 704.00 | -3.56% | 36 |
| Aug 28, 2026 | 720.00 | 734.00 | 714.00 | 730.00 | 730.00 | 1.11% | 58 |
| Aug 27, 2026 | 746.00 | 764.00 | 700.00 | 722.00 | 722.00 | -0.28% | 317 |
| Aug 26, 2026 | 716.00 | 724.00 | 716.00 | 724.00 | 724.00 | 2.26% | 31 |
| Aug 25, 2026 | 698.00 | 708.00 | 688.00 | 708.00 | 708.00 | 3.51% | 386 |
| Aug 24, 2026 | 712.00 | 712.00 | 668.00 | 684.00 | 684.00 | -6.04% | 432 |
| Aug 21, 2026 | 738.00 | 740.00 | 722.00 | 728.00 | 728.00 | -0.82% | 236 |
| Aug 20, 2026 | 732.00 | 740.00 | 702.00 | 734.00 | 734.00 | 0.55% | 618 |
| Aug 19, 2026 | 776.00 | 796.00 | 718.00 | 730.00 | 730.00 | -7.36% | 1,267 |
| Aug 18, 2026 | 834.00 | 836.00 | 782.00 | 788.00 | 788.00 | -8.80% | 471 |
| Aug 17, 2026 | 866.00 | 870.00 | 850.00 | 864.00 | 864.00 | 5.37% | 236 |
| Aug 14, 2026 | 806.00 | 840.00 | 798.00 | 820.00 | 820.00 | 2.76% | 368 |
| Aug 13, 2026 | 770.00 | 798.00 | 750.00 | 798.00 | 798.00 | 3.91% | 253 |
| Aug 12, 2026 | 728.00 | 768.00 | 726.00 | 768.00 | 768.00 | 8.47% | 234 |
| Aug 11, 2026 | 702.00 | 708.00 | 698.00 | 708.00 | 708.00 | 0.85% | 83 |
| Aug 10, 2026 | 706.00 | 708.00 | 682.00 | 702.00 | 702.00 | 0.29% | 302 |
| Aug 7, 2026 | 746.00 | 758.00 | 666.00 | 700.00 | 700.00 | -6.91% | 465 |
| Aug 6, 2026 | 702.00 | 752.00 | 670.00 | 752.00 | 752.00 | -1.83% | 800 |
| Aug 5, 2026 | 740.00 | 766.00 | 724.00 | 766.00 | 766.00 | 1.59% | 316 |
| Aug 4, 2026 | 736.00 | 764.00 | 728.00 | 754.00 | 754.00 | 8.02% | 859 |
| Aug 3, 2026 | 734.00 | 734.00 | 688.00 | 698.00 | 698.00 | -6.43% | 1,004 |
| Jul 31, 2026 | 754.00 | 790.00 | 734.00 | 746.00 | 746.00 | 1.08% | 2,312 |
| Jul 30, 2026 | 676.00 | 780.00 | 670.00 | 738.00 | 738.00 | 10.48% | 1,496 |
| Jul 29, 2026 | 690.00 | 700.00 | 660.00 | 668.00 | 668.00 | 4.38% | 1,917 |
| Jul 28, 2026 | 688.00 | 692.00 | 624.00 | 640.00 | 640.00 | -8.05% | 2,753 |
| Jul 27, 2026 | 772.00 | 776.00 | 690.00 | 696.00 | 696.00 | -9.84% | 1,147 |
| Jul 24, 2026 | 790.00 | 790.00 | 764.00 | 772.00 | 772.00 | -4.93% | 428 |
| Jul 23, 2026 | 810.00 | 818.00 | 796.00 | 812.00 | 812.00 | 1.50% | 397 |
| Jul 22, 2026 | 758.00 | 802.00 | 746.00 | 800.00 | 800.00 | 2.83% | 825 |
| Jul 21, 2026 | 732.00 | 778.00 | 732.00 | 778.00 | 778.00 | 9.27% | 287 |
| Jul 20, 2026 | 690.00 | 724.00 | 690.00 | 712.00 | 712.00 | 8.54% | 458 |
| Jul 17, 2026 | 618.00 | 662.00 | 610.00 | 656.00 | 656.00 | -2.38% | 1,536 |
| Jul 16, 2026 | 688.00 | 698.00 | 670.00 | 672.00 | 672.00 | -5.35% | 1,780 |
| Jul 15, 2026 | 774.00 | 776.00 | 696.00 | 710.00 | 710.00 | -8.27% | 753 |
| Jul 14, 2026 | 770.00 | 786.00 | 762.00 | 774.00 | 774.00 | 1.04% | 432 |
| 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 |