Seagate Technology Holdings plc (FRA:847)
Germany · Delayed Price · Currency is EUR 184.66
+0.86 (0.47%)
At close: Oct 23, 2025
FRA:847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 184.12 | 194.30 | 184.12 | 194.30 | 194.30 | 5.47% | 30 |
| Oct 22, 2025 | 183.28 | 184.22 | 183.28 | 184.22 | 184.22 | -0.08% | 73 |
| Oct 21, 2025 | 182.38 | 185.72 | 182.38 | 184.36 | 184.36 | 0.67% | 73 |
| Oct 20, 2025 | 195.84 | 199.56 | 181.00 | 183.14 | 183.14 | -5.99% | 404 |
| Oct 17, 2025 | 191.48 | 197.54 | 186.38 | 194.80 | 194.80 | 0.19% | 148 |
| Oct 16, 2025 | 187.68 | 198.22 | 187.68 | 194.44 | 194.44 | 3.00% | 193 |
| Oct 15, 2025 | 181.30 | 188.78 | 181.30 | 188.78 | 188.78 | 4.19% | 91 |
| Oct 14, 2025 | 186.18 | 186.36 | 181.18 | 181.18 | 181.18 | -4.10% | 86 |
| Oct 13, 2025 | 183.62 | 190.10 | 183.62 | 188.92 | 188.92 | 2.89% | 166 |
| Oct 10, 2025 | 190.20 | 193.40 | 183.62 | 183.62 | 183.62 | -4.43% | 1,054 |
| Oct 9, 2025 | 192.10 | 195.88 | 191.14 | 192.14 | 192.14 | 0.25% | 46 |
| Oct 8, 2025 | 193.28 | 193.32 | 185.00 | 191.66 | 191.66 | -0.57% | 5,017 |
| Oct 7, 2025 | 207.55 | 209.95 | 191.52 | 192.76 | 192.76 | -6.56% | 210 |
| Oct 6, 2025 | 215.20 | 222.20 | 206.30 | 206.30 | 206.30 | -4.29% | 273 |
| Oct 3, 2025 | 216.05 | 219.85 | 215.55 | 215.55 | 215.55 | -0.60% | 25 |
| Oct 2, 2025 | 218.70 | 225.75 | 216.85 | 216.85 | 216.85 | -1.23% | 1,110 |
| Oct 1, 2025 | 198.66 | 219.55 | 197.00 | 219.55 | 219.55 | 13.24% | 3,148 |
| Sep 30, 2025 | 195.44 | 195.44 | 192.96 | 193.88 | 193.88 | -0.45% | 250 |
| Sep 29, 2025 | 186.00 | 198.72 | 186.00 | 194.76 | 194.04 | 5.34% | 244 |
| Sep 26, 2025 | 188.92 | 188.92 | 183.42 | 184.88 | 184.30 | -1.15% | 251 |
| Sep 25, 2025 | 189.52 | 190.62 | 184.80 | 187.04 | 186.45 | -3.88% | 1,288 |
| Sep 24, 2025 | 193.02 | 196.70 | 192.72 | 194.60 | 193.99 | 1.27% | 367 |
| Sep 23, 2025 | 194.66 | 196.80 | 192.16 | 192.16 | 191.55 | -0.73% | 650 |
| Sep 22, 2025 | 189.48 | 196.02 | 186.54 | 193.58 | 192.97 | 2.78% | 5,921 |
| Sep 19, 2025 | 184.34 | 188.62 | 183.94 | 188.34 | 187.75 | 2.39% | 4,127 |
| Sep 18, 2025 | 182.02 | 185.02 | 182.02 | 183.94 | 183.36 | 2.04% | 2,169 |
| Sep 17, 2025 | 177.60 | 180.26 | 174.66 | 180.26 | 179.69 | 1.99% | 625 |
| Sep 16, 2025 | 181.18 | 181.96 | 175.38 | 176.74 | 176.18 | -1.31% | 888 |
| Sep 15, 2025 | 166.82 | 180.52 | 165.82 | 179.08 | 178.52 | 7.28% | 2,921 |
| Sep 12, 2025 | 167.50 | 169.00 | 165.64 | 166.92 | 166.39 | -0.54% | 643 |
| Sep 11, 2025 | 165.40 | 168.66 | 165.40 | 167.82 | 167.29 | 2.42% | 1,334 |
| Sep 10, 2025 | 164.00 | 165.72 | 163.60 | 163.86 | 163.34 | 0.37% | 1,628 |
| Sep 9, 2025 | 160.40 | 163.26 | 159.84 | 163.26 | 162.75 | 1.52% | 269 |
| Sep 8, 2025 | 161.72 | 162.34 | 160.82 | 160.82 | 160.31 | 2.83% | 1,458 |
| Sep 5, 2025 | 157.84 | 159.68 | 156.40 | 156.40 | 155.91 | -0.14% | 429 |
| Sep 4, 2025 | 150.98 | 156.62 | 150.98 | 156.62 | 156.13 | 4.55% | 1,034 |
| Sep 3, 2025 | 147.24 | 149.80 | 147.00 | 149.80 | 149.33 | 2.02% | 330 |
| Sep 2, 2025 | 142.68 | 146.84 | 142.68 | 146.84 | 146.38 | 2.81% | 1,982 |
| Sep 1, 2025 | 142.24 | 143.08 | 142.24 | 142.82 | 142.37 | 0.31% | 215 |
| Aug 29, 2025 | 147.02 | 147.68 | 142.38 | 142.38 | 141.93 | -2.37% | 1,154 |
| Aug 28, 2025 | 141.90 | 145.84 | 141.90 | 145.84 | 145.38 | 1.40% | 510 |
| Aug 27, 2025 | 142.24 | 143.82 | 142.24 | 143.82 | 143.37 | 1.91% | - |
| Aug 26, 2025 | 139.02 | 141.40 | 138.12 | 141.12 | 140.68 | -0.21% | 2,260 |
| Aug 25, 2025 | 136.80 | 141.62 | 136.80 | 141.42 | 140.97 | 4.46% | 430 |
| Aug 22, 2025 | 132.82 | 135.38 | 132.82 | 135.38 | 134.95 | 1.97% | 5 |
| Aug 21, 2025 | 135.70 | 136.26 | 132.76 | 132.76 | 132.34 | -1.73% | 313 |
| Aug 20, 2025 | 134.54 | 135.10 | 134.54 | 135.10 | 134.67 | 0.04% | 1,037 |
| Aug 19, 2025 | 135.44 | 135.44 | 135.04 | 135.04 | 134.61 | -0.38% | 172 |
| Aug 18, 2025 | 131.78 | 135.56 | 131.78 | 135.56 | 135.13 | 3.07% | 5,218 |
| Aug 15, 2025 | 133.20 | 133.20 | 131.52 | 131.52 | 131.11 | -1.17% | 22 |