Seagate Technology Holdings plc (FRA:847)
Germany · Delayed Price · Currency is EUR 350.65
-15.35 (-4.19%)
Last updated: Mar 18, 2026, 8:00 AM CET
FRA:847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 350.50 | 368.70 | 342.10 | 367.90 | 367.90 | 1.09% | 167 |
| Apr 1, 2026 | 345.00 | 363.95 | 343.00 | 363.95 | 363.95 | 8.64% | 170 |
| Mar 31, 2026 | 311.15 | 335.00 | 310.60 | 335.00 | 335.00 | 7.58% | 101 |
| Mar 30, 2026 | 326.45 | 339.55 | 307.65 | 311.40 | 311.40 | -5.21% | 326 |
| Mar 27, 2026 | 331.05 | 335.50 | 315.55 | 328.50 | 328.50 | 0.21% | 82 |
| Mar 26, 2026 | 349.55 | 351.50 | 327.80 | 327.80 | 327.80 | -7.93% | 53 |
| Mar 25, 2026 | 367.55 | 367.55 | 338.70 | 356.05 | 356.05 | -3.40% | 68 |
| Mar 24, 2026 | 347.55 | 368.60 | 347.55 | 368.60 | 367.95 | 6.47% | 61 |
| Mar 23, 2026 | 343.50 | 352.40 | 342.50 | 346.20 | 345.59 | -2.41% | 116 |
| Mar 20, 2026 | 371.10 | 378.45 | 354.75 | 354.75 | 354.12 | -5.01% | 196 |
| Mar 19, 2026 | 348.85 | 375.65 | 340.60 | 373.45 | 372.79 | 6.32% | 117 |
| Mar 18, 2026 | 371.90 | 377.50 | 351.25 | 351.25 | 350.63 | -3.34% | 251 |
| Mar 17, 2026 | 346.25 | 366.55 | 343.50 | 363.40 | 362.76 | 5.33% | 400 |
| Mar 16, 2026 | 340.00 | 360.00 | 340.00 | 345.00 | 344.39 | 3.56% | 315 |
| Mar 13, 2026 | 323.55 | 345.10 | 322.40 | 333.15 | 332.56 | 3.09% | 58 |
| Mar 12, 2026 | 326.05 | 328.55 | 323.15 | 323.15 | 322.58 | -2.75% | 39 |
| Mar 11, 2026 | 329.55 | 335.00 | 329.55 | 332.30 | 331.71 | 0.33% | 160 |
| Mar 10, 2026 | 320.50 | 341.10 | 320.50 | 331.20 | 330.61 | 3.94% | 245 |
| Mar 9, 2026 | 293.75 | 318.65 | 292.05 | 318.65 | 318.09 | 5.08% | 1,463 |
| Mar 6, 2026 | 316.55 | 317.00 | 303.25 | 303.25 | 302.71 | -2.98% | 645 |
| Mar 5, 2026 | 321.50 | 321.50 | 307.05 | 312.55 | 312.00 | -2.98% | 235 |
| Mar 4, 2026 | 300.50 | 335.00 | 296.90 | 322.15 | 321.58 | 4.82% | 466 |
| Mar 3, 2026 | 316.00 | 316.00 | 301.65 | 307.35 | 306.81 | -4.67% | 805 |
| Mar 2, 2026 | 334.50 | 338.50 | 319.90 | 322.40 | 321.83 | -6.85% | 469 |
| Feb 27, 2026 | 341.10 | 351.00 | 338.10 | 346.10 | 345.49 | 0.49% | 192 |
| Feb 26, 2026 | 355.05 | 361.50 | 340.05 | 344.40 | 343.79 | -3.19% | 90 |
| Feb 25, 2026 | 333.05 | 358.00 | 333.05 | 355.75 | 355.12 | 6.31% | 179 |
| Feb 24, 2026 | 346.55 | 353.00 | 334.65 | 334.65 | 334.06 | -2.90% | 98 |
| Feb 23, 2026 | 339.85 | 350.00 | 338.85 | 344.65 | 344.04 | -0.72% | 56 |
| Feb 20, 2026 | 347.55 | 353.00 | 343.60 | 347.15 | 346.54 | 0.19% | 401 |
| Feb 19, 2026 | 358.55 | 366.70 | 342.85 | 346.50 | 345.89 | -3.21% | 124 |
| Feb 18, 2026 | 350.55 | 361.60 | 350.55 | 358.00 | 357.37 | 1.56% | 148 |
| Feb 17, 2026 | 354.50 | 359.50 | 352.50 | 352.50 | 351.88 | -1.12% | 48 |
| Feb 16, 2026 | 360.95 | 362.40 | 355.55 | 356.50 | 355.87 | -0.56% | 54 |
| Feb 13, 2026 | 356.65 | 365.00 | 350.00 | 358.50 | 357.87 | -1.59% | 540 |
| Feb 12, 2026 | 347.65 | 386.15 | 347.65 | 364.30 | 363.66 | 6.91% | 576 |
| Feb 11, 2026 | 330.75 | 351.50 | 330.75 | 340.75 | 340.15 | 2.11% | 117 |
| Feb 10, 2026 | 353.05 | 360.95 | 333.70 | 333.70 | 333.11 | -6.46% | 156 |
| Feb 9, 2026 | 367.65 | 367.65 | 353.85 | 356.75 | 356.12 | -1.41% | 153 |
| Feb 6, 2026 | 338.05 | 363.00 | 338.05 | 361.85 | 361.21 | 5.59% | 120 |
| Feb 5, 2026 | 360.45 | 360.45 | 334.95 | 342.70 | 342.09 | -3.31% | 344 |
| Feb 4, 2026 | 379.00 | 380.00 | 340.00 | 354.45 | 353.82 | -4.42% | 600 |
| Feb 3, 2026 | 378.45 | 386.15 | 369.95 | 370.85 | 370.19 | 2.70% | 533 |
| Feb 2, 2026 | 334.45 | 371.15 | 332.00 | 361.10 | 360.46 | 7.73% | 300 |
| Jan 30, 2026 | 383.80 | 387.95 | 335.20 | 335.20 | 334.61 | -10.36% | 631 |
| Jan 29, 2026 | 379.50 | 383.45 | 367.05 | 373.95 | 373.29 | 0.55% | 701 |
| Jan 28, 2026 | 342.35 | 377.10 | 333.95 | 371.90 | 371.24 | 19.97% | 1,171 |
| Jan 27, 2026 | 304.60 | 320.15 | 304.60 | 310.00 | 309.45 | 1.87% | 1,428 |
| Jan 26, 2026 | 294.00 | 309.05 | 290.10 | 304.30 | 303.76 | 5.04% | 468 |
| Jan 23, 2026 | 289.55 | 289.70 | 285.50 | 289.70 | 289.19 | -1.48% | 100 |