Seagate Technology Holdings plc (FRA:847)
Germany · Delayed Price · Currency is EUR 732.00
-2.00 (-0.27%)
At close: Aug 5, 2026
FRA:847 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 732.00 | 732.00 | 732.00 | 732.00 | - | -0.27% | - |
| Aug 4, 2026 | 720.00 | 754.00 | 720.00 | 734.00 | 734.00 | 4.56% | 104 |
| Aug 3, 2026 | 742.00 | 750.00 | 696.00 | 702.00 | 702.00 | -5.39% | 21 |
| Jul 31, 2026 | 748.00 | 776.00 | 738.00 | 742.00 | 742.00 | -3.64% | 29 |
| Jul 30, 2026 | 660.00 | 770.00 | 660.00 | 770.00 | 770.00 | 15.96% | 14 |
| Jul 29, 2026 | 664.00 | 706.00 | 664.00 | 664.00 | 664.00 | 2.15% | 115 |
| Jul 28, 2026 | 680.00 | 680.00 | 616.00 | 650.00 | 650.00 | -8.71% | 469 |
| Jul 27, 2026 | 758.00 | 758.00 | 704.00 | 712.00 | 712.00 | -4.04% | 129 |
| Jul 24, 2026 | 786.00 | 800.00 | 742.00 | 742.00 | 742.00 | -8.85% | 6 |
| Jul 23, 2026 | 816.00 | 816.00 | 814.00 | 814.00 | 814.00 | 4.90% | 59 |
| Jul 22, 2026 | 750.00 | 776.00 | 750.00 | 776.00 | 776.00 | 5.43% | 61 |
| Jul 21, 2026 | 714.00 | 754.00 | 714.00 | 736.00 | 736.00 | 4.55% | 68 |
| Jul 20, 2026 | 686.00 | 718.00 | 686.00 | 704.00 | 704.00 | 2.62% | 44 |
| Jul 17, 2026 | 614.00 | 686.00 | 606.00 | 686.00 | 686.00 | 4.89% | 1,441 |
| Jul 16, 2026 | 728.00 | 728.00 | 654.00 | 654.00 | 654.00 | -6.84% | 264 |
| Jul 15, 2026 | 780.00 | 796.00 | 684.00 | 702.00 | 702.00 | -8.36% | 60 |
| Jul 14, 2026 | 764.00 | 800.00 | 764.00 | 766.00 | 766.00 | 2.68% | 12 |
| Jul 13, 2026 | 778.00 | 778.00 | 746.00 | 746.00 | 746.00 | -6.52% | 124 |
| Jul 10, 2026 | 766.00 | 798.00 | 744.00 | 798.00 | 798.00 | 0.50% | 71 |
| Jul 9, 2026 | 748.00 | 812.00 | 748.00 | 794.00 | 794.00 | 8.77% | 34 |
| Jul 8, 2026 | 720.00 | 744.00 | 690.00 | 730.00 | 730.00 | 2.24% | 137 |
| Jul 7, 2026 | 736.00 | 736.00 | 688.00 | 714.00 | 714.00 | -4.29% | 242 |
| Jul 6, 2026 | 742.00 | 768.00 | 742.00 | 746.00 | 746.00 | 2.75% | 71 |
| Jul 3, 2026 | 730.00 | 764.00 | 726.00 | 726.00 | 726.00 | 2.25% | 179 |
| Jul 2, 2026 | 778.00 | 778.00 | 710.00 | 710.00 | 710.00 | -8.97% | 271 |
| Jul 1, 2026 | 830.00 | 852.00 | 780.00 | 780.00 | 780.00 | -5.11% | 357 |
| Jun 30, 2026 | 856.00 | 872.00 | 822.00 | 822.00 | 822.00 | -2.61% | 87 |
| Jun 29, 2026 | 788.00 | 844.00 | 770.00 | 844.00 | 844.00 | 9.90% | 68 |
| Jun 26, 2026 | 892.00 | 900.00 | 768.00 | 768.00 | 768.00 | -15.42% | 652 |
| 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 |