Seagate Technology Holdings plc (FRA:847)
Germany · Delayed Price · Currency is EUR 185.76
+0.54 (0.29%)
At close: Sep 29, 2025
FRA:847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 186.00 | 198.72 | 186.00 | 194.76 | 194.76 | 5.34% | 244 |
| Sep 26, 2025 | 188.92 | 188.92 | 183.42 | 184.88 | 184.88 | -1.15% | 41 |
| Sep 25, 2025 | 189.52 | 190.62 | 184.80 | 187.04 | 187.04 | -3.88% | 84 |
| Sep 24, 2025 | 193.02 | 196.70 | 192.72 | 194.60 | 194.60 | 1.27% | 54 |
| Sep 23, 2025 | 194.66 | 196.80 | 192.16 | 192.16 | 192.16 | -0.73% | 82 |
| Sep 22, 2025 | 189.48 | 196.02 | 186.54 | 193.58 | 193.58 | 2.78% | 1,884 |
| Sep 19, 2025 | 184.34 | 188.62 | 183.94 | 188.34 | 188.34 | 2.39% | 157 |
| Sep 18, 2025 | 182.02 | 185.02 | 182.02 | 183.94 | 183.94 | 2.04% | 334 |
| Sep 17, 2025 | 177.60 | 180.26 | 174.66 | 180.26 | 180.26 | 1.99% | 97 |
| Sep 16, 2025 | 181.18 | 181.96 | 175.38 | 176.74 | 176.74 | -1.31% | 156 |
| Sep 15, 2025 | 166.82 | 180.52 | 165.82 | 179.08 | 179.08 | 7.28% | 1,289 |
| Sep 12, 2025 | 167.50 | 169.00 | 165.64 | 166.92 | 166.92 | -0.54% | 46 |
| Sep 11, 2025 | 165.40 | 168.66 | 165.40 | 167.82 | 167.82 | 2.42% | 44 |
| Sep 10, 2025 | 164.00 | 165.72 | 163.60 | 163.86 | 163.86 | 0.37% | 724 |
| Sep 9, 2025 | 160.40 | 163.26 | 159.84 | 163.26 | 163.26 | 1.52% | 6 |
| Sep 8, 2025 | 161.72 | 162.34 | 160.82 | 160.82 | 160.82 | 2.83% | 618 |
| Sep 5, 2025 | 157.84 | 159.68 | 156.40 | 156.40 | 156.40 | -0.14% | 169 |
| Sep 4, 2025 | 150.98 | 156.62 | 150.98 | 156.62 | 156.62 | 4.55% | 25 |
| Sep 3, 2025 | 147.24 | 149.80 | 147.00 | 149.80 | 149.80 | 2.02% | 48 |
| Sep 2, 2025 | 142.68 | 146.84 | 142.68 | 146.84 | 146.84 | 2.81% | 35 |
| Sep 1, 2025 | 142.24 | 143.08 | 142.24 | 142.82 | 142.82 | 0.31% | 46 |
| Aug 29, 2025 | 147.02 | 147.68 | 142.38 | 142.38 | 142.38 | -2.37% | 64 |
| Aug 28, 2025 | 141.90 | 145.84 | 141.90 | 145.84 | 145.84 | 1.40% | 24 |
| Aug 27, 2025 | 142.24 | 143.82 | 142.24 | 143.82 | 143.82 | 1.91% | 10 |
| Aug 26, 2025 | 139.02 | 141.40 | 138.12 | 141.12 | 141.12 | -0.21% | 62 |
| Aug 25, 2025 | 136.80 | 141.62 | 136.80 | 141.42 | 141.42 | 4.46% | 40 |
| Aug 22, 2025 | 132.82 | 135.38 | 132.82 | 135.38 | 135.38 | 1.97% | 18 |
| Aug 21, 2025 | 135.70 | 136.26 | 132.76 | 132.76 | 132.76 | -1.73% | 18 |
| Aug 20, 2025 | 134.54 | 135.10 | 134.54 | 135.10 | 135.10 | 0.04% | 20 |
| Aug 19, 2025 | 135.44 | 135.44 | 135.04 | 135.04 | 135.04 | -0.38% | 20 |
| Aug 18, 2025 | 131.78 | 135.56 | 131.78 | 135.56 | 135.56 | 3.07% | 20 |
| Aug 15, 2025 | 133.20 | 133.20 | 131.52 | 131.52 | 131.52 | -1.17% | 217 |
| Aug 14, 2025 | 133.46 | 133.46 | 133.08 | 133.08 | 133.08 | -0.24% | 217 |
| Aug 13, 2025 | 132.84 | 134.56 | 132.84 | 133.40 | 133.40 | 0.32% | 217 |
| Aug 12, 2025 | 130.14 | 132.98 | 130.14 | 132.98 | 132.98 | 1.95% | 284 |
| Aug 11, 2025 | 127.00 | 131.50 | 127.00 | 130.44 | 130.44 | 1.78% | 284 |
| Aug 8, 2025 | 126.88 | 128.16 | 126.88 | 128.16 | 128.16 | 1.68% | 37 |
| Aug 7, 2025 | 124.16 | 126.04 | 124.16 | 126.04 | 126.04 | -0.38% | 16 |
| Aug 6, 2025 | 130.92 | 131.40 | 126.52 | 126.52 | 126.52 | -3.55% | 115 |
| Aug 5, 2025 | 134.06 | 134.90 | 130.06 | 131.18 | 131.18 | -1.65% | 75 |
| Aug 4, 2025 | 134.78 | 134.78 | 133.38 | 133.38 | 133.38 | 0.33% | 50 |
| Aug 1, 2025 | 136.32 | 136.32 | 132.94 | 132.94 | 132.94 | -2.88% | 160 |
| Jul 31, 2025 | 131.46 | 136.88 | 130.42 | 136.88 | 136.88 | 6.55% | 298 |
| Jul 30, 2025 | 123.96 | 128.46 | 121.88 | 128.46 | 128.46 | -2.30% | 275 |
| Jul 29, 2025 | 130.02 | 131.90 | 130.02 | 131.48 | 131.48 | 1.56% | 125 |
| Jul 28, 2025 | 129.26 | 131.22 | 129.26 | 129.46 | 129.46 | 1.08% | 140 |
| Jul 25, 2025 | 129.84 | 130.90 | 128.08 | 128.08 | 128.08 | -1.22% | 61 |
| Jul 24, 2025 | 130.04 | 131.30 | 129.66 | 129.66 | 129.66 | 0.43% | 48 |
| Jul 23, 2025 | 123.82 | 129.48 | 123.82 | 129.10 | 129.10 | 3.74% | 23 |
| Jul 22, 2025 | 127.46 | 128.08 | 124.44 | 124.44 | 124.44 | -2.51% | 30 |