Seagate Technology Holdings plc (FRA:847)
Germany · Delayed Price · Currency is EUR 335.20
-38.75 (-10.36%)
At close: Jan 30, 2026
FRA:847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 383.80 | 387.95 | 335.20 | 335.20 | 335.20 | -10.36% | 631 |
| Jan 29, 2026 | 379.50 | 383.45 | 367.05 | 373.95 | 373.95 | 0.55% | 701 |
| Jan 28, 2026 | 342.35 | 377.10 | 333.95 | 371.90 | 371.90 | 19.97% | 1,171 |
| Jan 27, 2026 | 304.60 | 320.15 | 304.60 | 310.00 | 310.00 | 1.87% | 1,428 |
| Jan 26, 2026 | 294.00 | 309.05 | 290.10 | 304.30 | 304.30 | 5.04% | 468 |
| Jan 23, 2026 | 289.55 | 289.70 | 285.50 | 289.70 | 289.70 | -1.48% | 100 |
| Jan 22, 2026 | 297.85 | 302.65 | 291.30 | 294.05 | 294.05 | -0.83% | 420 |
| Jan 21, 2026 | 276.60 | 296.50 | 276.60 | 296.50 | 296.50 | 6.81% | 75 |
| Jan 20, 2026 | 269.55 | 283.10 | 265.00 | 277.60 | 277.60 | -0.38% | 50 |
| Jan 19, 2026 | 279.55 | 282.90 | 278.65 | 278.65 | 278.65 | -0.82% | 20 |
| Jan 16, 2026 | 277.75 | 288.95 | 277.75 | 280.95 | 280.95 | 1.43% | 211 |
| Jan 15, 2026 | 265.15 | 281.15 | 265.15 | 277.00 | 277.00 | 3.67% | 2,165 |
| Jan 14, 2026 | 270.85 | 277.40 | 267.20 | 267.20 | 267.20 | -1.78% | 27 |
| Jan 13, 2026 | 272.75 | 281.55 | 272.05 | 272.05 | 272.05 | -0.49% | 130 |
| Jan 12, 2026 | 262.75 | 276.05 | 250.55 | 273.40 | 273.40 | 4.87% | 194 |
| 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 |