Seagate Technology Holdings plc (FRA:847)
Germany flag Germany · Delayed Price · Currency is EUR
184.66
+0.86 (0.47%)
At close: Oct 23, 2025

FRA:847 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025184.12194.30184.12194.30194.305.47%30
Oct 22, 2025183.28184.22183.28184.22184.22-0.08%73
Oct 21, 2025182.38185.72182.38184.36184.360.67%73
Oct 20, 2025195.84199.56181.00183.14183.14-5.99%404
Oct 17, 2025191.48197.54186.38194.80194.800.19%148
Oct 16, 2025187.68198.22187.68194.44194.443.00%193
Oct 15, 2025181.30188.78181.30188.78188.784.19%91
Oct 14, 2025186.18186.36181.18181.18181.18-4.10%86
Oct 13, 2025183.62190.10183.62188.92188.922.89%166
Oct 10, 2025190.20193.40183.62183.62183.62-4.43%1,054
Oct 9, 2025192.10195.88191.14192.14192.140.25%46
Oct 8, 2025193.28193.32185.00191.66191.66-0.57%5,017
Oct 7, 2025207.55209.95191.52192.76192.76-6.56%210
Oct 6, 2025215.20222.20206.30206.30206.30-4.29%273
Oct 3, 2025216.05219.85215.55215.55215.55-0.60%25
Oct 2, 2025218.70225.75216.85216.85216.85-1.23%1,110
Oct 1, 2025198.66219.55197.00219.55219.5513.24%3,148
Sep 30, 2025195.44195.44192.96193.88193.88-0.45%250
Sep 29, 2025186.00198.72186.00194.76194.045.34%244
Sep 26, 2025188.92188.92183.42184.88184.30-1.15%251
Sep 25, 2025189.52190.62184.80187.04186.45-3.88%1,288
Sep 24, 2025193.02196.70192.72194.60193.991.27%367
Sep 23, 2025194.66196.80192.16192.16191.55-0.73%650
Sep 22, 2025189.48196.02186.54193.58192.972.78%5,921
Sep 19, 2025184.34188.62183.94188.34187.752.39%4,127
Sep 18, 2025182.02185.02182.02183.94183.362.04%2,169
Sep 17, 2025177.60180.26174.66180.26179.691.99%625
Sep 16, 2025181.18181.96175.38176.74176.18-1.31%888
Sep 15, 2025166.82180.52165.82179.08178.527.28%2,921
Sep 12, 2025167.50169.00165.64166.92166.39-0.54%643
Sep 11, 2025165.40168.66165.40167.82167.292.42%1,334
Sep 10, 2025164.00165.72163.60163.86163.340.37%1,628
Sep 9, 2025160.40163.26159.84163.26162.751.52%269
Sep 8, 2025161.72162.34160.82160.82160.312.83%1,458
Sep 5, 2025157.84159.68156.40156.40155.91-0.14%429
Sep 4, 2025150.98156.62150.98156.62156.134.55%1,034
Sep 3, 2025147.24149.80147.00149.80149.332.02%330
Sep 2, 2025142.68146.84142.68146.84146.382.81%1,982
Sep 1, 2025142.24143.08142.24142.82142.370.31%215
Aug 29, 2025147.02147.68142.38142.38141.93-2.37%1,154
Aug 28, 2025141.90145.84141.90145.84145.381.40%510
Aug 27, 2025142.24143.82142.24143.82143.371.91%-
Aug 26, 2025139.02141.40138.12141.12140.68-0.21%2,260
Aug 25, 2025136.80141.62136.80141.42140.974.46%430
Aug 22, 2025132.82135.38132.82135.38134.951.97%5
Aug 21, 2025135.70136.26132.76132.76132.34-1.73%313
Aug 20, 2025134.54135.10134.54135.10134.670.04%1,037
Aug 19, 2025135.44135.44135.04135.04134.61-0.38%172
Aug 18, 2025131.78135.56131.78135.56135.133.07%5,218
Aug 15, 2025133.20133.20131.52131.52131.11-1.17%22