Seagate Technology Holdings plc (FRA:847)
Germany · Delayed Price · Currency is EUR 260.70
+18.10 (7.46%)
At close: Jan 9, 2026
FRA:847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 243.50 | 263.15 | 243.50 | 260.70 | 260.70 | 7.46% | 100 |
| Jan 8, 2026 | 260.15 | 267.55 | 240.80 | 242.60 | 242.60 | -8.40% | 290 |
| Jan 7, 2026 | 280.70 | 283.00 | 258.65 | 264.85 | 264.85 | -5.91% | 2,498 |
| Jan 6, 2026 | 244.60 | 283.65 | 244.60 | 281.50 | 281.50 | 14.71% | 2,103 |
| Jan 5, 2026 | 247.25 | 255.20 | 238.15 | 245.40 | 245.40 | 0.39% | 232 |
| Jan 2, 2026 | 238.15 | 244.60 | 238.15 | 244.45 | 244.45 | 3.19% | 78 |
| Dec 30, 2025 | 236.55 | 236.90 | 236.55 | 236.90 | 236.90 | -1.21% | - |
| Dec 29, 2025 | 239.85 | 243.95 | 237.85 | 239.80 | 239.80 | 0.50% | 67 |
| Dec 23, 2025 | 238.95 | 239.05 | 236.70 | 238.60 | 237.97 | -0.67% | 49 |
| Dec 22, 2025 | 255.00 | 261.50 | 239.50 | 240.20 | 239.56 | -5.25% | 57 |
| Dec 19, 2025 | 250.50 | 253.50 | 250.50 | 253.50 | 252.83 | 1.44% | 15 |
| Dec 18, 2025 | 238.80 | 249.90 | 238.80 | 249.90 | 249.24 | 6.34% | - |
| Dec 17, 2025 | 243.10 | 252.85 | 235.00 | 235.00 | 234.38 | -3.92% | 224 |
| Dec 16, 2025 | 238.55 | 244.60 | 238.55 | 244.60 | 243.95 | -1.96% | 86 |
| Dec 15, 2025 | 248.00 | 249.50 | 246.95 | 249.50 | 248.84 | 3.51% | 210 |
| Dec 12, 2025 | 260.25 | 264.60 | 239.80 | 241.05 | 240.41 | -7.75% | 108 |
| Dec 11, 2025 | 250.50 | 261.45 | 247.85 | 261.30 | 260.61 | 2.39% | 20 |
| Dec 10, 2025 | 240.50 | 255.20 | 240.00 | 255.20 | 254.52 | 4.98% | 17 |
| Dec 9, 2025 | 243.20 | 247.50 | 243.10 | 243.10 | 242.46 | -0.23% | 18 |
| Dec 8, 2025 | 238.25 | 245.25 | 238.25 | 243.65 | 243.00 | 2.14% | 76 |
| Dec 5, 2025 | 227.75 | 238.55 | 227.75 | 238.55 | 237.92 | 7.38% | 162 |
| Dec 4, 2025 | 220.80 | 222.15 | 218.45 | 222.15 | 221.56 | 0.95% | 46 |
| Dec 3, 2025 | 227.75 | 232.60 | 217.50 | 220.05 | 219.47 | -4.26% | 13 |
| Dec 2, 2025 | 230.55 | 234.45 | 229.85 | 229.85 | 229.24 | -1.33% | 30 |
| Dec 1, 2025 | 239.05 | 239.05 | 232.95 | 232.95 | 232.33 | -1.77% | 79 |
| Nov 28, 2025 | 237.50 | 238.95 | 236.30 | 237.15 | 236.52 | 0.74% | 120 |
| Nov 27, 2025 | 238.45 | 238.45 | 235.40 | 235.40 | 234.78 | -0.15% | 15 |
| Nov 26, 2025 | 225.90 | 235.75 | 225.90 | 235.75 | 235.12 | 4.50% | 65 |
| Nov 25, 2025 | 219.70 | 225.60 | 218.50 | 225.60 | 225.00 | 1.85% | 43 |
| Nov 24, 2025 | 206.20 | 221.50 | 205.50 | 221.50 | 220.91 | 8.02% | 21 |
| Nov 21, 2025 | 207.00 | 207.00 | 195.72 | 205.05 | 204.51 | -12.65% | 304 |
| Nov 20, 2025 | 234.50 | 234.75 | 231.85 | 234.75 | 234.13 | 4.29% | 209 |
| Nov 19, 2025 | 215.80 | 225.10 | 215.80 | 225.10 | 224.50 | 3.07% | - |
| Nov 18, 2025 | 221.50 | 222.95 | 217.50 | 218.40 | 217.82 | -2.04% | 46 |
| Nov 17, 2025 | 227.80 | 227.80 | 222.00 | 222.95 | 222.36 | 1.02% | 52 |
| Nov 14, 2025 | 218.50 | 227.20 | 211.60 | 220.70 | 220.11 | -2.80% | 526 |
| Nov 13, 2025 | 242.40 | 242.40 | 223.75 | 227.05 | 226.45 | -5.98% | 2,274 |
| Nov 12, 2025 | 250.55 | 255.00 | 241.50 | 241.50 | 240.86 | -2.13% | 268 |
| Nov 11, 2025 | 256.70 | 256.70 | 246.75 | 246.75 | 246.10 | -2.64% | 233 |
| Nov 10, 2025 | 253.35 | 255.55 | 246.00 | 253.45 | 252.78 | 5.25% | 1,585 |
| Nov 7, 2025 | 242.55 | 246.15 | 240.70 | 240.80 | 240.16 | -0.54% | 120 |
| Nov 6, 2025 | 238.90 | 245.45 | 238.85 | 242.10 | 241.46 | -0.98% | 130 |
| Nov 5, 2025 | 215.55 | 244.95 | 215.50 | 244.50 | 243.85 | 10.73% | 109 |
| Nov 4, 2025 | 222.35 | 224.65 | 219.10 | 220.80 | 220.21 | -4.04% | 1,056 |
| Nov 3, 2025 | 228.00 | 232.05 | 221.05 | 230.10 | 229.49 | 4.00% | 975 |
| Oct 31, 2025 | 236.20 | 240.60 | 210.45 | 221.25 | 220.66 | -6.03% | 511 |
| Oct 30, 2025 | 228.05 | 235.45 | 224.10 | 235.45 | 234.83 | 2.93% | 105 |
| Oct 29, 2025 | 200.75 | 229.60 | 200.75 | 228.75 | 228.14 | 15.25% | 168 |
| Oct 28, 2025 | 197.80 | 198.48 | 188.30 | 198.48 | 197.95 | 0.07% | 1,505 |
| Oct 27, 2025 | 208.70 | 208.85 | 196.78 | 198.34 | 197.81 | -2.05% | 45 |