Seagate Technology Holdings plc (FRA:847)
Germany · Delayed Price · Currency is EUR 346.50
-11.50 (-3.21%)
Feb 19, 2026, 4:00 PM EST
FRA:847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 347.55 | 353.00 | 343.60 | 347.15 | 347.15 | 0.19% | 401 |
| Feb 19, 2026 | 358.55 | 366.70 | 342.85 | 346.50 | 346.50 | -3.21% | 124 |
| Feb 18, 2026 | 350.55 | 361.60 | 350.55 | 358.00 | 358.00 | 1.56% | 148 |
| Feb 17, 2026 | 354.50 | 359.50 | 352.50 | 352.50 | 352.50 | -1.12% | 48 |
| Feb 16, 2026 | 360.95 | 362.40 | 355.55 | 356.50 | 356.50 | -0.56% | 54 |
| Feb 13, 2026 | 356.65 | 365.00 | 350.00 | 358.50 | 358.50 | -1.59% | 540 |
| Feb 12, 2026 | 347.65 | 386.15 | 347.65 | 364.30 | 364.30 | 6.91% | 576 |
| Feb 11, 2026 | 330.75 | 351.50 | 330.75 | 340.75 | 340.75 | 2.11% | 117 |
| Feb 10, 2026 | 353.05 | 360.95 | 333.70 | 333.70 | 333.70 | -6.46% | 156 |
| Feb 9, 2026 | 367.65 | 367.65 | 353.85 | 356.75 | 356.75 | -1.41% | 153 |
| Feb 6, 2026 | 338.05 | 363.00 | 338.05 | 361.85 | 361.85 | 5.59% | 120 |
| Feb 5, 2026 | 360.45 | 360.45 | 334.95 | 342.70 | 342.70 | -3.31% | 344 |
| Feb 4, 2026 | 379.00 | 380.00 | 340.00 | 354.45 | 354.45 | -4.42% | 600 |
| Feb 3, 2026 | 378.45 | 386.15 | 369.95 | 370.85 | 370.85 | 2.70% | 533 |
| Feb 2, 2026 | 334.45 | 371.15 | 332.00 | 361.10 | 361.10 | 7.73% | 300 |
| 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 |