Seagate Technology Holdings plc (FRA:847)
Germany · Delayed Price · Currency is EUR 812.00
+24.00 (3.05%)
Last updated: Jun 3, 2026, 7:15 PM CET
FRA:847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 778.00 | 814.00 | 778.00 | 790.00 | - | -1.25% | 53 |
| Jun 1, 2026 | 768.00 | 800.00 | 766.00 | 800.00 | 800.00 | 6.95% | 62 |
| May 29, 2026 | 754.00 | 774.00 | 748.00 | 748.00 | 748.00 | -1.58% | 37 |
| May 28, 2026 | 734.00 | 768.00 | 734.00 | 760.00 | 760.00 | 1.60% | 120 |
| May 27, 2026 | 724.00 | 774.00 | 724.00 | 748.00 | 748.00 | 2.75% | 306 |
| May 26, 2026 | 704.00 | 740.00 | 704.00 | 728.00 | 728.00 | 2.54% | 384 |
| May 25, 2026 | 706.00 | 714.00 | 706.00 | 710.00 | 710.00 | 0.85% | 19 |
| May 22, 2026 | 708.00 | 712.00 | 698.00 | 704.00 | 704.00 | 1.44% | 288 |
| May 21, 2026 | 642.00 | 694.00 | 642.00 | 694.00 | 694.00 | 7.43% | 84 |
| May 20, 2026 | 630.00 | 656.00 | 630.00 | 646.00 | 646.00 | 2.22% | 96 |
| May 19, 2026 | 622.00 | 638.00 | 596.00 | 632.00 | 632.00 | 2.27% | 174 |
| May 18, 2026 | 686.00 | 690.00 | 606.00 | 618.00 | 618.00 | -9.12% | 946 |
| May 15, 2026 | 660.00 | 694.00 | 660.00 | 680.00 | 680.00 | -2.86% | 239 |
| May 14, 2026 | 692.00 | 700.00 | 692.00 | 700.00 | 700.00 | -0.57% | 73 |
| May 13, 2026 | 690.00 | 716.00 | 688.00 | 704.00 | 704.00 | 6.67% | 299 |
| May 12, 2026 | 692.00 | 708.00 | 660.00 | 660.00 | 660.00 | -6.78% | 141 |
| May 11, 2026 | 664.00 | 714.00 | 654.00 | 708.00 | 708.00 | 7.60% | 1,388 |
| May 8, 2026 | 652.00 | 674.00 | 650.00 | 658.00 | 658.00 | 2.17% | 204 |
| May 7, 2026 | 662.00 | 664.00 | 638.00 | 644.00 | 644.00 | -4.17% | 50 |
| May 6, 2026 | 688.00 | 688.00 | 648.00 | 672.00 | 672.00 | 3.07% | 1,164 |
| May 5, 2026 | 640.00 | 672.00 | 628.00 | 652.00 | 652.00 | 2.52% | 400 |
| May 4, 2026 | 646.00 | 648.00 | 622.00 | 636.00 | 636.00 | 13.57% | 1,115 |
| Apr 30, 2026 | 554.00 | 576.00 | 554.00 | 560.00 | 560.00 | 2.94% | 670 |
| Apr 29, 2026 | 580.00 | 594.00 | 544.00 | 544.00 | 544.00 | 10.57% | 651 |
| Apr 28, 2026 | 504.00 | 504.00 | 472.00 | 492.00 | 492.00 | -2.77% | 262 |
| Apr 27, 2026 | 502.00 | 516.00 | 499.00 | 506.00 | 506.00 | 0.80% | 237 |
| Apr 24, 2026 | 508.00 | 518.00 | 502.00 | 502.00 | 502.00 | 0.60% | 380 |
| Apr 23, 2026 | 488.00 | 518.00 | 488.00 | 499.00 | 499.00 | 1.22% | 288 |
| Apr 22, 2026 | 488.00 | 498.00 | 487.00 | 493.00 | 493.00 | 4.01% | 411 |
| Apr 21, 2026 | 460.00 | 474.00 | 460.00 | 474.00 | 474.00 | 3.95% | 672 |
| Apr 20, 2026 | 456.00 | 476.00 | 456.00 | 456.00 | 456.00 | -1.51% | 83 |
| Apr 17, 2026 | 446.00 | 468.00 | 446.00 | 463.00 | 463.00 | 3.12% | 538 |
| Apr 16, 2026 | 442.00 | 449.00 | 438.00 | 449.00 | 449.00 | 2.51% | 221 |
| Apr 15, 2026 | 445.00 | 448.00 | 438.00 | 438.00 | 438.00 | -2.23% | 58 |
| Apr 14, 2026 | 438.00 | 450.00 | 438.00 | 448.00 | 448.00 | 4.67% | 106 |
| Apr 13, 2026 | 423.00 | 430.00 | 418.00 | 428.00 | 428.00 | -0.23% | 174 |
| Apr 10, 2026 | 428.00 | 437.00 | 428.00 | 429.00 | 429.00 | 0.47% | 26 |
| Apr 9, 2026 | 422.00 | 436.00 | 420.00 | 427.00 | 427.00 | 0.71% | 303 |
| Apr 8, 2026 | 437.00 | 443.00 | 424.00 | 424.00 | 424.00 | 6.80% | 417 |
| Apr 7, 2026 | 387.00 | 397.00 | 387.00 | 397.00 | 397.00 | 7.91% | 312 |
| 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 | -3.23% | 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 |