Seagate Technology Holdings plc (VIE:STXH)
Austria · Delayed Price · Currency is EUR 257.15
+6.70 (2.68%)
At close: Dec 19, 2025
VIE:STXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 232.50 | 239.90 | 231.80 | 235.70 | 235.12 | -5.25% | 308 |
| Nov 12, 2025 | 251.85 | 252.65 | 245.20 | 248.75 | 248.14 | -0.42% | 220 |
| Nov 11, 2025 | 252.35 | 255.45 | 249.65 | 249.80 | 249.19 | -0.28% | 495 |
| Nov 10, 2025 | 250.90 | 254.75 | 249.35 | 250.50 | 249.89 | 6.75% | 562 |
| Nov 7, 2025 | 245.55 | 245.95 | 234.65 | 234.65 | 234.08 | -3.30% | 523 |
| Nov 6, 2025 | 240.05 | 247.10 | 237.65 | 242.65 | 242.06 | 0.29% | 620 |
| Nov 5, 2025 | 217.05 | 241.95 | 213.85 | 241.95 | 241.36 | 9.16% | 414 |
| Nov 4, 2025 | 225.10 | 225.10 | 220.50 | 221.65 | 221.11 | -2.57% | 467 |
| Nov 3, 2025 | 223.65 | 232.65 | 221.65 | 227.50 | 226.94 | 6.26% | 349 |
| Oct 31, 2025 | 239.35 | 240.15 | 214.10 | 214.10 | 213.58 | -9.47% | 489 |
| Oct 30, 2025 | 233.25 | 236.55 | 224.60 | 236.50 | 235.92 | 5.20% | 225 |
| Oct 29, 2025 | 202.10 | 226.90 | 202.10 | 224.80 | 224.25 | 16.74% | 467 |
| Oct 28, 2025 | 197.68 | 198.34 | 187.12 | 192.56 | 192.09 | -1.87% | 348 |
| Oct 27, 2025 | 205.30 | 209.25 | 196.22 | 196.22 | 195.74 | -5.21% | 691 |
| Oct 24, 2025 | 197.86 | 207.00 | 197.86 | 207.00 | 206.49 | 7.32% | 73 |
| Oct 23, 2025 | 186.04 | 194.24 | 186.04 | 192.88 | 192.41 | 6.81% | 548 |
| Oct 22, 2025 | 184.92 | 188.58 | 180.58 | 180.58 | 180.14 | -1.91% | 225 |
| Oct 21, 2025 | 184.62 | 185.74 | 181.94 | 184.10 | 183.65 | -1.09% | 462 |
| Oct 20, 2025 | 195.70 | 199.74 | 186.12 | 186.12 | 185.67 | -2.82% | 226 |
| Oct 17, 2025 | 186.18 | 195.64 | 186.18 | 191.52 | 191.05 | -3.02% | 186 |
| Oct 16, 2025 | 190.12 | 197.48 | 190.08 | 197.48 | 197.00 | 6.15% | 444 |
| Oct 15, 2025 | 183.30 | 186.44 | 183.30 | 186.04 | 185.59 | 0.16% | 302 |
| Oct 14, 2025 | 185.82 | 187.30 | 183.18 | 185.74 | 185.29 | -1.53% | 63 |
| Oct 13, 2025 | 190.58 | 194.54 | 188.62 | 188.62 | 188.16 | -2.43% | 3 |