Seagate Technology Holdings plc (FRA:847)
Germany · Delayed Price · Currency is EUR 232.95
-4.20 (-1.77%)
At close: Dec 1, 2025
FRA:847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 239.05 | 239.05 | 232.95 | 232.95 | 232.95 | -1.77% | 79 |
| Nov 28, 2025 | 237.50 | 238.95 | 236.30 | 237.15 | 237.15 | 0.74% | 120 |
| Nov 27, 2025 | 238.45 | 238.45 | 235.40 | 235.40 | 235.40 | -0.15% | 15 |
| Nov 26, 2025 | 225.90 | 235.75 | 225.90 | 235.75 | 235.75 | 4.50% | 65 |
| Nov 25, 2025 | 219.70 | 225.60 | 218.50 | 225.60 | 225.60 | 1.85% | 43 |
| Nov 24, 2025 | 206.20 | 221.50 | 205.50 | 221.50 | 221.50 | 8.02% | 21 |
| Nov 21, 2025 | 207.00 | 207.00 | 195.72 | 205.05 | 205.05 | -12.65% | 304 |
| Nov 20, 2025 | 234.50 | 234.75 | 231.85 | 234.75 | 234.75 | 4.29% | 209 |
| Nov 19, 2025 | 215.80 | 225.10 | 215.80 | 225.10 | 225.10 | 3.07% | - |
| Nov 18, 2025 | 221.50 | 222.95 | 217.50 | 218.40 | 218.40 | -2.04% | 46 |
| Nov 17, 2025 | 227.80 | 227.80 | 222.00 | 222.95 | 222.95 | 1.02% | 52 |
| Nov 14, 2025 | 218.50 | 227.20 | 211.60 | 220.70 | 220.70 | -2.80% | 526 |
| Nov 13, 2025 | 242.40 | 242.40 | 223.75 | 227.05 | 227.05 | -5.98% | 2,274 |
| Nov 12, 2025 | 250.55 | 255.00 | 241.50 | 241.50 | 241.50 | -2.13% | 268 |
| Nov 11, 2025 | 256.70 | 256.70 | 246.75 | 246.75 | 246.75 | -2.64% | 233 |
| Nov 10, 2025 | 253.35 | 255.55 | 246.00 | 253.45 | 253.45 | 5.25% | 1,585 |
| Nov 7, 2025 | 242.55 | 246.15 | 240.70 | 240.80 | 240.80 | -0.54% | 120 |
| Nov 6, 2025 | 238.90 | 245.45 | 238.85 | 242.10 | 242.10 | -0.98% | 130 |
| Nov 5, 2025 | 215.55 | 244.95 | 215.50 | 244.50 | 244.50 | 10.73% | 109 |
| Nov 4, 2025 | 222.35 | 224.65 | 219.10 | 220.80 | 220.80 | -4.04% | 1,056 |
| Nov 3, 2025 | 228.00 | 232.05 | 221.05 | 230.10 | 230.10 | 4.00% | 975 |
| Oct 31, 2025 | 236.20 | 240.60 | 210.45 | 221.25 | 221.25 | -6.03% | 511 |
| Oct 30, 2025 | 228.05 | 235.45 | 224.10 | 235.45 | 235.45 | 2.93% | 105 |
| Oct 29, 2025 | 200.75 | 229.60 | 200.75 | 228.75 | 228.75 | 15.25% | 168 |
| Oct 28, 2025 | 197.80 | 198.48 | 188.30 | 198.48 | 198.48 | 0.07% | 1,505 |
| Oct 27, 2025 | 208.70 | 208.85 | 196.78 | 198.34 | 198.34 | -2.05% | 45 |
| Oct 24, 2025 | 195.94 | 206.90 | 195.74 | 202.50 | 202.50 | 4.22% | 102 |
| 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% | - |
| 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% | 1,265 |
| 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 | 194.14 | 5.34% | 244 |
| Sep 26, 2025 | 188.92 | 188.92 | 183.42 | 184.88 | 184.30 | -1.15% | 41 |
| Sep 25, 2025 | 189.52 | 190.62 | 184.80 | 187.04 | 186.45 | -3.88% | 84 |
| Sep 24, 2025 | 193.02 | 196.70 | 192.72 | 194.60 | 193.98 | 1.27% | 54 |
| Sep 23, 2025 | 194.66 | 196.80 | 192.16 | 192.16 | 191.55 | -0.73% | 82 |