Seagate Technology Holdings plc (FRA:847)
Germany · Delayed Price · Currency is EUR 706.00
+4.00 (0.57%)
At close: Oct 9, 2026
FRA:847 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 688.00 | 724.00 | 688.00 | 724.00 | 723.41 | 6.16% | - |
| Sep 3, 2026 | 686.00 | 686.00 | 682.00 | 682.00 | 681.45 | -2.29% | 20 |
| Sep 2, 2026 | 692.00 | 698.00 | 692.00 | 698.00 | 697.43 | - | 19 |
| Sep 1, 2026 | 706.00 | 706.00 | 690.00 | 698.00 | 697.43 | -1.41% | 116 |
| Aug 31, 2026 | 710.00 | 710.00 | 708.00 | 708.00 | 707.43 | -0.84% | 10 |
| Aug 28, 2026 | 706.00 | 726.00 | 706.00 | 714.00 | 713.42 | -0.28% | 11 |
| Aug 27, 2026 | 754.00 | 760.00 | 716.00 | 716.00 | 715.42 | -0.28% | 42 |
| Aug 26, 2026 | 694.00 | 718.00 | 694.00 | 718.00 | 717.42 | 2.57% | 20 |
| Aug 25, 2026 | 686.00 | 710.00 | 686.00 | 700.00 | 699.43 | 1.45% | 90 |
| Aug 24, 2026 | 716.00 | 716.00 | 674.00 | 690.00 | 689.44 | -4.96% | 89 |
| Aug 21, 2026 | 724.00 | 746.00 | 722.00 | 726.00 | 725.41 | - | 7 |
| Aug 20, 2026 | 716.00 | 728.00 | 690.00 | 726.00 | 725.41 | 1.97% | 29 |
| Aug 19, 2026 | 752.00 | 798.00 | 712.00 | 712.00 | 711.42 | -11.44% | 38 |
| Aug 18, 2026 | 838.00 | 838.00 | 800.00 | 804.00 | 803.35 | -5.19% | 22 |
| Aug 17, 2026 | 870.00 | 876.00 | 848.00 | 848.00 | 847.31 | 2.17% | 195 |
| Aug 14, 2026 | 790.00 | 854.00 | 790.00 | 830.00 | 829.33 | 9.79% | 196 |
| Aug 13, 2026 | 756.00 | 756.00 | 756.00 | 756.00 | 755.39 | -1.82% | 10 |
| Aug 12, 2026 | 734.00 | 770.00 | 734.00 | 770.00 | 769.37 | 7.54% | 9 |
| Aug 11, 2026 | 690.00 | 716.00 | 690.00 | 716.00 | 715.42 | 3.47% | 57 |
| Aug 10, 2026 | 700.00 | 702.00 | 692.00 | 692.00 | 691.44 | 4.53% | 40 |
| Aug 7, 2026 | 730.00 | 740.00 | 662.00 | 662.00 | 661.46 | -11.26% | 12 |
| Aug 6, 2026 | 698.00 | 746.00 | 676.00 | 746.00 | 745.39 | 1.91% | 235 |
| Aug 5, 2026 | 732.00 | 732.00 | 732.00 | 732.00 | 731.41 | -0.27% | - |
| Aug 4, 2026 | 720.00 | 754.00 | 720.00 | 734.00 | 733.40 | 4.56% | 104 |
| Aug 3, 2026 | 742.00 | 750.00 | 696.00 | 702.00 | 701.43 | -5.39% | 21 |