Seagate Technology Holdings plc (FRA:847)
Germany · Delayed Price · Currency is EUR 469.00
-27.00 (-5.44%)
At close: Nov 13, 2026
FRA:847 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 481.00 | 502.00 | 460.00 | 469.00 | 469.00 | -5.44% | 262 |
| Nov 12, 2026 | 474.00 | 496.00 | 474.00 | 496.00 | 496.00 | -1.59% | 57 |
| Nov 11, 2026 | 465.00 | 514.00 | 465.00 | 504.00 | 504.00 | 14.03% | 331 |
| Nov 10, 2026 | 440.00 | 455.00 | 438.00 | 442.00 | 442.00 | -1.34% | 69 |
| Nov 9, 2026 | 414.00 | 456.00 | 403.00 | 448.00 | 448.00 | 9.80% | 234 |
| Nov 6, 2026 | 425.00 | 463.00 | 399.00 | 408.00 | 408.00 | -2.86% | 283 |
| Nov 5, 2026 | 468.00 | 480.00 | 418.00 | 420.00 | 420.00 | -17.00% | 910 |
| Nov 4, 2026 | 528.00 | 540.00 | 499.00 | 506.00 | 506.00 | -3.44% | 680 |
| Nov 3, 2026 | 520.00 | 524.00 | 520.00 | 524.00 | 524.00 | 0.38% | 10 |
| Nov 2, 2026 | 582.00 | 582.00 | 522.00 | 522.00 | 522.00 | -9.06% | 381 |
| Oct 30, 2026 | 584.00 | 598.00 | 574.00 | 574.00 | 574.00 | -9.18% | 22 |
| Oct 29, 2026 | 598.00 | 632.00 | 598.00 | 632.00 | 632.00 | 8.22% | 94 |
| Oct 28, 2026 | 562.00 | 584.00 | 562.00 | 584.00 | 584.00 | -4.26% | 12 |
| Oct 27, 2026 | 574.00 | 610.00 | 574.00 | 610.00 | 610.00 | 6.27% | 12 |
| Oct 26, 2026 | 550.00 | 574.00 | 550.00 | 574.00 | 574.00 | 2.14% | 50 |
| Oct 23, 2026 | 560.00 | 562.00 | 560.00 | 562.00 | 562.00 | -5.07% | 3 |
| Oct 22, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | -5.73% | - |
| Oct 21, 2026 | 614.00 | 628.00 | 614.00 | 628.00 | 628.00 | 9.03% | 218 |
| Oct 20, 2026 | 574.00 | 576.00 | 574.00 | 576.00 | 576.00 | -1.37% | 250 |
| Oct 19, 2026 | 590.00 | 592.00 | 576.00 | 584.00 | 584.00 | 3.18% | 100 |
| Oct 16, 2026 | 620.00 | 620.00 | 566.00 | 566.00 | 566.00 | -7.82% | 122 |
| Oct 15, 2026 | 604.00 | 618.00 | 604.00 | 614.00 | 614.00 | -4.36% | 60 |
| Oct 14, 2026 | 646.00 | 668.00 | 642.00 | 642.00 | 642.00 | -1.23% | 94 |
| Oct 13, 2026 | 648.00 | 658.00 | 626.00 | 650.00 | 650.00 | -3.56% | 56 |
| Oct 12, 2026 | 690.00 | 698.00 | 674.00 | 674.00 | 674.00 | -4.53% | 219 |
| Oct 9, 2026 | 690.00 | 706.00 | 690.00 | 706.00 | 706.00 | 0.57% | 352 |
| Oct 8, 2026 | 722.00 | 722.00 | 702.00 | 702.00 | 702.00 | 0.57% | 15 |
| Oct 7, 2026 | 712.00 | 712.00 | 698.00 | 698.00 | 698.00 | -1.69% | 59 |
| Oct 6, 2026 | 782.00 | 782.00 | 710.00 | 710.00 | 710.00 | -9.67% | 80 |
| Oct 5, 2026 | 754.00 | 800.00 | 754.00 | 786.00 | 786.00 | 5.36% | 34 |
| Oct 2, 2026 | 832.00 | 832.00 | 710.00 | 746.00 | 746.00 | -7.21% | 237 |
| Oct 1, 2026 | 822.00 | 830.00 | 804.00 | 804.00 | 804.00 | -1.47% | 44 |
| Sep 30, 2026 | 796.00 | 816.00 | 794.00 | 816.00 | 816.00 | -1.69% | 55 |
| Sep 29, 2026 | 798.00 | 830.00 | 798.00 | 830.00 | 830.00 | 2.22% | 1 |
| Sep 28, 2026 | 800.00 | 812.00 | 776.00 | 812.00 | 812.00 | 1.50% | 121 |
| Sep 25, 2026 | 796.00 | 812.00 | 796.00 | 800.00 | 800.00 | 1.27% | 5 |
| Sep 24, 2026 | 796.00 | 796.00 | 780.00 | 790.00 | 790.00 | -1.91% | 3 |
| Sep 23, 2026 | 794.00 | 816.00 | 794.00 | 806.00 | 805.35 | 0.50% | 18 |
| Sep 22, 2026 | 766.00 | 818.00 | 754.00 | 802.00 | 801.35 | 4.70% | 102 |
| Sep 21, 2026 | 762.00 | 772.00 | 760.00 | 766.00 | 765.38 | 3.23% | 30 |
| Sep 18, 2026 | 696.00 | 750.00 | 696.00 | 742.00 | 741.40 | 6.61% | 10 |
| Sep 17, 2026 | 682.00 | 696.00 | 682.00 | 696.00 | 695.43 | 3.26% | - |
| Sep 16, 2026 | 664.00 | 680.00 | 664.00 | 674.00 | 673.45 | 2.43% | 35 |
| Sep 15, 2026 | 692.00 | 692.00 | 658.00 | 658.00 | 657.47 | -6.00% | - |
| Sep 14, 2026 | 680.00 | 700.00 | 666.00 | 700.00 | 699.43 | -1.96% | 106 |
| Sep 11, 2026 | 736.00 | 736.00 | 714.00 | 714.00 | 713.42 | -4.29% | - |
| Sep 10, 2026 | 748.00 | 750.00 | 730.00 | 746.00 | 745.39 | -2.10% | 44 |
| Sep 9, 2026 | 770.00 | 782.00 | 760.00 | 762.00 | 761.38 | -2.06% | 13 |
| Sep 8, 2026 | 734.00 | 796.00 | 734.00 | 778.00 | 777.37 | 8.06% | 18 |
| Sep 7, 2026 | 716.00 | 722.00 | 716.00 | 720.00 | 719.42 | -0.55% | 6 |