Seagate Technology Holdings plc (VIE:STXH)
Austria · Delayed Price · Currency is EUR 316.15
-3.25 (-1.02%)
At close: Mar 6, 2026
VIE:STXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 319.25 | 319.25 | 306.70 | 316.15 | 316.15 | -1.02% | 757 |
| Mar 5, 2026 | 324.00 | 327.05 | 319.40 | 319.40 | 319.40 | -3.50% | 200 |
| Mar 4, 2026 | 301.95 | 333.00 | 301.95 | 331.00 | 331.00 | 6.48% | 726 |
| Mar 3, 2026 | 315.90 | 315.90 | 307.25 | 310.85 | 310.85 | -5.36% | 868 |
| Mar 2, 2026 | 336.05 | 340.10 | 328.45 | 328.45 | 328.45 | -5.26% | 305 |
| Feb 27, 2026 | 345.55 | 347.90 | 337.65 | 346.70 | 346.70 | 1.29% | 165 |
| Feb 26, 2026 | 359.05 | 362.05 | 339.60 | 342.30 | 342.30 | -4.56% | 554 |
| Feb 25, 2026 | 337.95 | 361.75 | 337.95 | 358.65 | 358.65 | 3.19% | 340 |
| Feb 24, 2026 | 348.00 | 351.45 | 347.25 | 347.55 | 347.55 | -0.94% | 46 |
| Feb 23, 2026 | 342.35 | 356.60 | 342.20 | 350.85 | 350.85 | 0.27% | 371 |
| Feb 20, 2026 | 349.80 | 352.05 | 340.75 | 349.90 | 349.90 | 0.84% | 195 |
| Feb 19, 2026 | 365.10 | 365.10 | 347.00 | 347.00 | 347.00 | -4.53% | 121 |
| Feb 18, 2026 | 353.90 | 364.80 | 352.80 | 363.45 | 363.45 | 3.15% | 439 |
| Feb 17, 2026 | 356.45 | 358.75 | 352.35 | 352.35 | 352.35 | -1.29% | 177 |
| Feb 16, 2026 | 358.45 | 360.80 | 356.45 | 356.95 | 356.95 | 1.20% | 41 |
| Feb 13, 2026 | 363.05 | 367.85 | 342.25 | 352.70 | 352.70 | -4.62% | 517 |
| Feb 12, 2026 | 351.95 | 377.95 | 351.00 | 369.80 | 369.80 | 9.99% | 50 |
| Feb 11, 2026 | 333.60 | 345.70 | 333.50 | 336.20 | 336.20 | -0.40% | 366 |
| Feb 10, 2026 | 356.45 | 357.70 | 337.55 | 337.55 | 337.55 | -7.09% | 78 |
| Feb 9, 2026 | 364.55 | 364.55 | 351.70 | 363.30 | 363.30 | 1.28% | 384 |
| Feb 6, 2026 | 341.55 | 360.75 | 341.55 | 358.70 | 358.70 | 2.66% | 327 |
| Feb 5, 2026 | 358.60 | 360.10 | 337.90 | 349.40 | 349.40 | -1.42% | 977 |
| Feb 4, 2026 | 377.50 | 379.60 | 353.10 | 354.45 | 354.45 | -5.30% | 548 |
| Feb 3, 2026 | 374.45 | 386.00 | 368.15 | 374.30 | 374.30 | 2.49% | 635 |
| Feb 2, 2026 | 334.65 | 365.20 | 334.65 | 365.20 | 365.20 | 2.89% | 613 |
| Jan 30, 2026 | 382.50 | 383.15 | 354.95 | 354.95 | 354.95 | -4.36% | 624 |
| Jan 29, 2026 | 381.50 | 381.50 | 371.15 | 371.15 | 371.15 | -1.05% | 1,213 |
| Jan 28, 2026 | 341.65 | 375.10 | 331.90 | 375.10 | 375.10 | 18.29% | 648 |
| Jan 27, 2026 | 307.90 | 317.10 | 303.55 | 317.10 | 317.10 | 2.36% | 429 |
| Jan 26, 2026 | 291.55 | 309.80 | 289.65 | 309.80 | 309.80 | 6.70% | 323 |
| Jan 23, 2026 | 293.00 | 293.85 | 283.10 | 290.35 | 290.35 | 0.03% | 454 |
| Jan 22, 2026 | 301.90 | 302.00 | 290.10 | 290.25 | 290.25 | -1.33% | 321 |
| Jan 21, 2026 | 282.25 | 294.15 | 278.95 | 294.15 | 294.15 | 4.77% | 528 |
| Jan 20, 2026 | 271.35 | 280.75 | 263.80 | 280.75 | 280.75 | 0.88% | 618 |
| Jan 19, 2026 | 280.80 | 280.80 | 278.05 | 278.30 | 278.30 | -1.45% | - |
| Jan 16, 2026 | 281.45 | 287.20 | 281.45 | 282.40 | 282.40 | 0.02% | 316 |
| Jan 15, 2026 | 270.15 | 282.35 | 269.25 | 282.35 | 282.35 | 4.83% | 626 |
| Jan 14, 2026 | 273.00 | 276.05 | 269.35 | 269.35 | 269.35 | -4.23% | 360 |
| Jan 13, 2026 | 275.10 | 281.25 | 272.65 | 281.25 | 281.25 | 5.95% | 400 |
| Jan 12, 2026 | 256.30 | 265.45 | 253.95 | 265.45 | 265.45 | 4.02% | 603 |
| Jan 9, 2026 | 244.70 | 255.20 | 244.10 | 255.20 | 255.20 | 4.35% | 279 |
| Jan 8, 2026 | 261.30 | 265.35 | 244.55 | 244.55 | 244.55 | -6.34% | 399 |
| Jan 7, 2026 | 281.70 | 282.55 | 261.10 | 261.10 | 261.10 | -5.55% | 320 |
| Jan 6, 2026 | 248.85 | 276.45 | 248.00 | 276.45 | 276.45 | 11.83% | 164 |
| Jan 5, 2026 | 249.00 | 254.65 | 246.80 | 247.20 | 247.20 | 2.68% | 334 |
| Jan 2, 2026 | 240.20 | 244.75 | 239.95 | 240.75 | 240.75 | -6.38% | 282 |
| Dec 19, 2025 | 252.20 | 257.40 | 251.30 | 257.15 | 256.52 | 2.68% | 288 |
| Dec 18, 2025 | 241.20 | 250.45 | 241.20 | 250.45 | 249.84 | 5.45% | 176 |
| Dec 17, 2025 | 246.75 | 250.75 | 237.50 | 237.50 | 236.92 | -0.96% | 185 |
| Dec 16, 2025 | 239.75 | 247.85 | 238.80 | 239.80 | 239.21 | -3.31% | 452 |