Seagate Technology Holdings plc (FRA:847)
Germany · Delayed Price · Currency is EUR 806.00
-102.00 (-11.23%)
At close: Jun 26, 2026
FRA:847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 964.00 | 980.00 | 888.00 | 908.00 | 908.00 | 6.82% | 152 |
| Jun 24, 2026 | 916.00 | 942.00 | 850.00 | 850.00 | 850.00 | -5.07% | 117 |
| Jun 23, 2026 | 906.00 | 918.00 | 866.00 | 896.00 | 895.36 | -5.88% | 704 |
| Jun 22, 2026 | 934.00 | 986.00 | 934.00 | 952.00 | 951.32 | 3.03% | 198 |
| Jun 19, 2026 | 938.00 | 940.00 | 916.00 | 924.00 | 923.34 | -0.22% | 22 |
| Jun 18, 2026 | 946.00 | 980.00 | 926.00 | 926.00 | 925.34 | -1.28% | 127 |
| Jun 17, 2026 | 902.00 | 950.00 | 902.00 | 938.00 | 937.33 | 2.40% | 178 |
| Jun 16, 2026 | 906.00 | 954.00 | 892.00 | 916.00 | 915.34 | 3.39% | 235 |
| Jun 15, 2026 | 844.00 | 886.00 | 844.00 | 886.00 | 885.36 | 9.11% | 356 |
| Jun 12, 2026 | 740.00 | 816.00 | 740.00 | 812.00 | 811.42 | 9.43% | 229 |
| Jun 11, 2026 | 724.00 | 742.00 | 704.00 | 742.00 | 741.47 | 4.51% | 70 |
| Jun 10, 2026 | 712.00 | 736.00 | 694.00 | 710.00 | 709.49 | -2.20% | 240 |
| Jun 9, 2026 | 768.00 | 782.00 | 698.00 | 726.00 | 725.48 | -3.71% | 239 |
| Jun 8, 2026 | 700.00 | 788.00 | 700.00 | 754.00 | 753.46 | 3.01% | 318 |
| Jun 5, 2026 | 776.00 | 784.00 | 732.00 | 732.00 | 731.47 | -8.73% | 312 |
| Jun 4, 2026 | 814.00 | 814.00 | 760.00 | 802.00 | 801.42 | -1.23% | 173 |
| Jun 3, 2026 | 814.00 | 824.00 | 800.00 | 812.00 | 811.42 | 3.05% | 143 |
| Jun 2, 2026 | 778.00 | 814.00 | 778.00 | 788.00 | 787.43 | -1.50% | 260 |
| Jun 1, 2026 | 768.00 | 800.00 | 766.00 | 800.00 | 799.43 | 6.95% | 62 |
| May 29, 2026 | 754.00 | 774.00 | 748.00 | 748.00 | 747.46 | -1.58% | 37 |
| May 28, 2026 | 734.00 | 768.00 | 734.00 | 760.00 | 759.45 | 1.60% | 120 |
| May 27, 2026 | 724.00 | 774.00 | 724.00 | 748.00 | 747.46 | 2.75% | 306 |
| May 26, 2026 | 704.00 | 740.00 | 704.00 | 728.00 | 727.48 | 2.54% | 384 |
| May 25, 2026 | 706.00 | 714.00 | 706.00 | 710.00 | 709.49 | 0.85% | 19 |
| May 22, 2026 | 708.00 | 712.00 | 698.00 | 704.00 | 703.49 | 1.44% | 288 |
| May 21, 2026 | 642.00 | 694.00 | 642.00 | 694.00 | 693.50 | 7.43% | 84 |
| May 20, 2026 | 630.00 | 656.00 | 630.00 | 646.00 | 645.54 | 2.22% | 96 |
| May 19, 2026 | 622.00 | 638.00 | 596.00 | 632.00 | 631.55 | 2.27% | 174 |
| May 18, 2026 | 686.00 | 690.00 | 606.00 | 618.00 | 617.56 | -9.12% | 946 |
| May 15, 2026 | 660.00 | 694.00 | 660.00 | 680.00 | 679.51 | -2.86% | 239 |
| May 14, 2026 | 692.00 | 700.00 | 692.00 | 700.00 | 699.50 | -0.57% | 73 |
| May 13, 2026 | 690.00 | 716.00 | 688.00 | 704.00 | 703.49 | 6.67% | 299 |
| May 12, 2026 | 692.00 | 708.00 | 660.00 | 660.00 | 659.53 | -6.78% | 141 |
| May 11, 2026 | 664.00 | 714.00 | 654.00 | 708.00 | 707.49 | 7.60% | 1,388 |
| May 8, 2026 | 652.00 | 674.00 | 650.00 | 658.00 | 657.53 | 2.17% | 204 |
| May 7, 2026 | 662.00 | 664.00 | 638.00 | 644.00 | 643.54 | -4.17% | 50 |
| May 6, 2026 | 688.00 | 688.00 | 648.00 | 672.00 | 671.52 | 3.07% | 1,164 |
| May 5, 2026 | 640.00 | 672.00 | 628.00 | 652.00 | 651.53 | 2.52% | 400 |
| May 4, 2026 | 646.00 | 648.00 | 622.00 | 636.00 | 635.54 | 13.57% | 1,115 |
| Apr 30, 2026 | 554.00 | 576.00 | 554.00 | 560.00 | 559.60 | 2.94% | 670 |
| Apr 29, 2026 | 580.00 | 594.00 | 544.00 | 544.00 | 543.61 | 10.57% | 651 |
| Apr 28, 2026 | 504.00 | 504.00 | 472.00 | 492.00 | 491.65 | -2.77% | 262 |
| Apr 27, 2026 | 502.00 | 516.00 | 499.00 | 506.00 | 505.64 | 0.80% | 237 |
| Apr 24, 2026 | 508.00 | 518.00 | 502.00 | 502.00 | 501.64 | 0.60% | 380 |
| Apr 23, 2026 | 488.00 | 518.00 | 488.00 | 499.00 | 498.64 | 1.22% | 288 |
| Apr 22, 2026 | 488.00 | 498.00 | 487.00 | 493.00 | 492.65 | 4.01% | 411 |
| Apr 21, 2026 | 460.00 | 474.00 | 460.00 | 474.00 | 473.66 | 3.95% | 672 |
| Apr 20, 2026 | 456.00 | 476.00 | 456.00 | 456.00 | 455.67 | -1.51% | 83 |
| Apr 17, 2026 | 446.00 | 468.00 | 446.00 | 463.00 | 462.67 | 3.12% | 538 |
| Apr 16, 2026 | 442.00 | 449.00 | 438.00 | 449.00 | 448.68 | 2.51% | 221 |