Seagate Technology Holdings plc (VIE:STXH)
Austria · Delayed Price · Currency is EUR 236.50
+9.55 (4.21%)
At close: Dec 5, 2025
VIE:STXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 229.65 | 239.40 | 229.25 | 236.50 | 236.50 | 4.21% | 387 |
| Dec 4, 2025 | 221.85 | 226.95 | 218.85 | 226.95 | 226.95 | 3.77% | 193 |
| Dec 3, 2025 | 230.30 | 230.70 | 218.70 | 218.70 | 218.70 | -3.61% | 68 |
| Dec 2, 2025 | 232.20 | 237.05 | 226.90 | 226.90 | 226.90 | -2.70% | 66 |
| Dec 1, 2025 | 235.80 | 236.45 | 229.95 | 233.20 | 233.20 | -1.52% | 288 |
| Nov 28, 2025 | 238.55 | 240.30 | 234.00 | 236.80 | 236.80 | 0.28% | 14 |
| Nov 27, 2025 | 236.15 | 236.15 | 235.70 | 236.15 | 236.15 | 0.60% | - |
| Nov 26, 2025 | 228.20 | 234.75 | 228.05 | 234.75 | 234.75 | 6.05% | 65 |
| Nov 25, 2025 | 220.50 | 221.35 | 217.70 | 221.35 | 221.35 | 4.73% | 234 |
| Nov 24, 2025 | 208.70 | 211.35 | 207.70 | 211.35 | 211.35 | 4.16% | 69 |
| Nov 21, 2025 | 207.55 | 210.00 | 199.50 | 202.90 | 202.90 | -7.75% | 393 |
| Nov 20, 2025 | 232.90 | 236.55 | 219.95 | 219.95 | 219.95 | -2.48% | 165 |
| Nov 19, 2025 | 218.90 | 225.55 | 218.90 | 225.55 | 225.55 | 0.83% | 165 |
| Nov 18, 2025 | 220.40 | 223.80 | 219.35 | 223.70 | 223.70 | -1.30% | 535 |
| Nov 17, 2025 | 224.70 | 227.95 | 220.25 | 226.65 | 226.65 | 3.97% | 240 |
| Nov 14, 2025 | 218.10 | 222.45 | 214.50 | 218.00 | 218.00 | -7.51% | 552 |
| Nov 13, 2025 | 232.50 | 239.90 | 231.80 | 235.70 | 235.70 | -5.25% | 308 |
| Nov 12, 2025 | 251.85 | 252.65 | 245.20 | 248.75 | 248.75 | -0.42% | 220 |
| Nov 11, 2025 | 252.35 | 255.45 | 249.65 | 249.80 | 249.80 | -0.28% | 495 |
| Nov 10, 2025 | 250.90 | 254.75 | 249.35 | 250.50 | 250.50 | 6.75% | 562 |
| Nov 7, 2025 | 245.55 | 245.95 | 234.65 | 234.65 | 234.65 | -3.30% | 523 |
| Nov 6, 2025 | 240.05 | 247.10 | 237.65 | 242.65 | 242.65 | 0.29% | 620 |
| Nov 5, 2025 | 217.05 | 241.95 | 213.85 | 241.95 | 241.95 | 9.16% | 414 |
| Nov 4, 2025 | 225.10 | 225.10 | 220.50 | 221.65 | 221.65 | -2.57% | 467 |
| Nov 3, 2025 | 223.65 | 232.65 | 221.65 | 227.50 | 227.50 | 6.26% | 349 |
| Oct 31, 2025 | 239.35 | 240.15 | 214.10 | 214.10 | 214.10 | -9.47% | 489 |
| Oct 30, 2025 | 233.25 | 236.55 | 224.60 | 236.50 | 236.50 | 5.20% | 225 |
| Oct 29, 2025 | 202.10 | 226.90 | 202.10 | 224.80 | 224.80 | 16.74% | 467 |
| Oct 28, 2025 | 197.68 | 198.34 | 187.12 | 192.56 | 192.56 | -1.87% | 348 |
| Oct 27, 2025 | 205.30 | 209.25 | 196.22 | 196.22 | 196.22 | -5.21% | 691 |
| Oct 24, 2025 | 197.86 | 207.00 | 197.86 | 207.00 | 207.00 | 7.32% | 73 |
| Oct 23, 2025 | 186.04 | 194.24 | 186.04 | 192.88 | 192.88 | 6.81% | 548 |
| Oct 22, 2025 | 184.92 | 188.58 | 180.58 | 180.58 | 180.58 | -1.91% | 225 |
| Oct 21, 2025 | 184.62 | 185.74 | 181.94 | 184.10 | 184.10 | -1.09% | 462 |
| Oct 20, 2025 | 195.70 | 199.74 | 186.12 | 186.12 | 186.12 | -2.82% | 226 |
| Oct 17, 2025 | 186.18 | 195.64 | 186.18 | 191.52 | 191.52 | -3.02% | 186 |
| Oct 16, 2025 | 190.12 | 197.48 | 190.08 | 197.48 | 197.48 | 6.15% | 444 |
| Oct 15, 2025 | 183.30 | 186.44 | 183.30 | 186.04 | 186.04 | 0.16% | 302 |
| Oct 14, 2025 | 185.82 | 187.30 | 183.18 | 185.74 | 185.74 | -1.53% | 63 |
| Oct 13, 2025 | 190.58 | 194.54 | 188.62 | 188.62 | 188.62 | -2.43% | 3 |
| Oct 10, 2025 | 190.16 | 193.32 | 189.54 | 193.32 | 193.32 | 0.76% | 356 |
| Oct 9, 2025 | 194.60 | 194.60 | 191.72 | 191.86 | 191.86 | -1.11% | 394 |
| Oct 8, 2025 | 194.02 | 196.54 | 193.82 | 194.02 | 194.02 | -0.22% | 520 |
| Oct 7, 2025 | 208.45 | 209.05 | 194.44 | 194.44 | 194.44 | -9.01% | 160 |
| Oct 6, 2025 | 218.70 | 225.30 | 213.70 | 213.70 | 213.70 | -2.97% | 285 |
| Oct 3, 2025 | 218.30 | 220.35 | 215.80 | 220.25 | 220.25 | 1.19% | 220 |
| Oct 2, 2025 | 222.05 | 225.60 | 216.55 | 217.65 | 217.65 | 3.62% | 855 |
| Oct 1, 2025 | 198.58 | 210.05 | 198.22 | 210.05 | 210.05 | 7.27% | 375 |
| Sep 30, 2025 | 194.04 | 198.00 | 194.04 | 195.82 | 195.82 | 5.70% | 942 |
| Sep 26, 2025 | 188.42 | 188.66 | 182.58 | 185.26 | 184.65 | -0.23% | 395 |