Seagate Technology Holdings plc (VIE:STXH)
Austria · Delayed Price · Currency is EUR 365.20
+10.25 (2.89%)
At close: Feb 2, 2026
VIE:STXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 245.05 | 249.90 | 245.05 | 248.00 | 247.39 | 2.08% | 281 |
| Dec 12, 2025 | 261.75 | 261.75 | 242.95 | 242.95 | 242.36 | -5.50% | 233 |
| Dec 11, 2025 | 251.50 | 257.10 | 251.50 | 257.10 | 256.47 | 2.27% | 119 |
| Dec 10, 2025 | 243.50 | 251.40 | 242.95 | 251.40 | 250.79 | 2.36% | 281 |
| Dec 9, 2025 | 246.10 | 248.35 | 243.70 | 245.60 | 245.00 | 0.61% | 406 |
| Dec 8, 2025 | 241.35 | 244.40 | 239.65 | 244.10 | 243.50 | 3.21% | 451 |
| Dec 5, 2025 | 229.65 | 239.40 | 229.25 | 236.50 | 235.92 | 4.21% | 387 |
| Dec 4, 2025 | 221.85 | 226.95 | 218.85 | 226.95 | 226.40 | 3.77% | 193 |
| Dec 3, 2025 | 230.30 | 230.70 | 218.70 | 218.70 | 218.17 | -3.61% | 68 |
| Dec 2, 2025 | 232.20 | 237.05 | 226.90 | 226.90 | 226.35 | -2.70% | 66 |
| Dec 1, 2025 | 235.80 | 236.45 | 229.95 | 233.20 | 232.63 | -1.52% | 288 |
| Nov 28, 2025 | 238.55 | 240.30 | 234.00 | 236.80 | 236.22 | 0.28% | 14 |
| Nov 27, 2025 | 236.15 | 236.15 | 235.70 | 236.15 | 235.57 | 0.60% | - |
| Nov 26, 2025 | 228.20 | 234.75 | 228.05 | 234.75 | 234.18 | 6.05% | 65 |
| Nov 25, 2025 | 220.50 | 221.35 | 217.70 | 221.35 | 220.81 | 4.73% | 234 |
| Nov 24, 2025 | 208.70 | 211.35 | 207.70 | 211.35 | 210.83 | 4.16% | 69 |
| Nov 21, 2025 | 207.55 | 210.00 | 199.50 | 202.90 | 202.40 | -7.75% | 393 |
| Nov 20, 2025 | 232.90 | 236.55 | 219.95 | 219.95 | 219.41 | -2.48% | 165 |
| Nov 19, 2025 | 218.90 | 225.55 | 218.90 | 225.55 | 225.00 | 0.83% | 165 |
| Nov 18, 2025 | 220.40 | 223.80 | 219.35 | 223.70 | 223.15 | -1.30% | 535 |
| Nov 17, 2025 | 224.70 | 227.95 | 220.25 | 226.65 | 226.10 | 3.97% | 240 |
| Nov 14, 2025 | 218.10 | 222.45 | 214.50 | 218.00 | 217.47 | -7.51% | 552 |