Seagate Technology Holdings plc (VIE:STXH)
Austria · Delayed Price · Currency is EUR 752.00
-8.00 (-1.05%)
At close: Aug 6, 2026
VIE:STXH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 740.00 | 754.00 | 702.00 | 702.00 | 702.00 | -6.65% | 31 |
| Aug 6, 2026 | 708.00 | 752.00 | 686.00 | 752.00 | 752.00 | -1.05% | 26 |
| Aug 5, 2026 | 738.00 | 760.00 | 724.00 | 760.00 | 760.00 | 1.33% | 79 |
| Aug 4, 2026 | 736.00 | 758.00 | 732.00 | 750.00 | 750.00 | 6.84% | 65 |
| Aug 3, 2026 | 752.00 | 752.00 | 702.00 | 702.00 | 702.00 | -6.15% | 39 |
| Jul 31, 2026 | 760.00 | 784.00 | 748.00 | 748.00 | 748.00 | 1.63% | 80 |
| Jul 30, 2026 | 672.00 | 770.00 | 670.00 | 736.00 | 736.00 | 9.85% | 1 |
| Jul 29, 2026 | 690.00 | 696.00 | 670.00 | 670.00 | 670.00 | 5.02% | 52 |
| Jul 28, 2026 | 690.00 | 692.00 | 638.00 | 638.00 | 638.00 | -8.60% | 91 |
| Jul 27, 2026 | 780.00 | 780.00 | 698.00 | 698.00 | 698.00 | -9.59% | 75 |
| Jul 24, 2026 | 792.00 | 796.00 | 762.00 | 772.00 | 772.00 | -4.93% | 70 |
| Jul 23, 2026 | 802.00 | 818.00 | 802.00 | 812.00 | 812.00 | 1.75% | 14 |
| Jul 22, 2026 | 756.00 | 798.00 | 752.00 | 798.00 | 798.00 | 5.84% | 1 |
| Jul 21, 2026 | 742.00 | 766.00 | 740.00 | 754.00 | 754.00 | 5.60% | 144 |
| Jul 20, 2026 | 694.00 | 726.00 | 694.00 | 714.00 | 714.00 | 9.17% | 223 |
| Jul 17, 2026 | 614.00 | 654.00 | 614.00 | 654.00 | 654.00 | -2.68% | 12 |
| Jul 16, 2026 | 712.00 | 712.00 | 672.00 | 672.00 | 672.00 | -5.35% | 37 |
| Jul 15, 2026 | 788.00 | 788.00 | 710.00 | 710.00 | 710.00 | -8.51% | 14 |
| Jul 14, 2026 | 772.00 | 796.00 | 768.00 | 776.00 | 776.00 | 1.04% | 119 |
| Jul 13, 2026 | 760.00 | 768.00 | 752.00 | 768.00 | 768.00 | -4.00% | 14 |
| Jul 10, 2026 | 772.00 | 800.00 | 758.00 | 800.00 | 800.00 | - | 50 |
| Jul 9, 2026 | 766.00 | 802.00 | 764.00 | 800.00 | 800.00 | 10.80% | 16 |
| Jul 8, 2026 | 718.00 | 722.00 | 694.00 | 722.00 | 722.00 | 1.40% | 233 |
| Jul 7, 2026 | 744.00 | 744.00 | 700.00 | 712.00 | 712.00 | -6.32% | 290 |
| Jul 6, 2026 | 750.00 | 776.00 | 740.00 | 760.00 | 760.00 | 2.43% | 375 |
| Jul 3, 2026 | 746.00 | 754.00 | 742.00 | 742.00 | 742.00 | -0.54% | 17 |
| Jul 2, 2026 | 784.00 | 802.00 | 746.00 | 746.00 | 746.00 | -7.44% | 580 |
| Jul 1, 2026 | 840.00 | 840.00 | 780.00 | 806.00 | 806.00 | -4.05% | 167 |
| Jun 30, 2026 | 858.00 | 858.00 | 840.00 | 840.00 | 840.00 | 4.48% | 33 |
| Jun 29, 2026 | 802.00 | 810.00 | 788.00 | 804.00 | 804.00 | -3.37% | 436 |
| Jun 26, 2026 | 886.00 | 886.00 | 832.00 | 832.00 | 832.00 | -6.94% | 483 |
| Jun 25, 2026 | 948.00 | 970.00 | 894.00 | 894.00 | 894.00 | - | - |
| Jun 24, 2026 | 926.00 | 930.00 | 878.00 | 894.00 | 894.00 | -5.83% | 723 |
| Jun 22, 2026 | 952.00 | 978.00 | 950.00 | 950.00 | 949.35 | 2.15% | 98 |
| Jun 19, 2026 | 928.00 | 932.00 | 924.00 | 930.00 | 929.36 | -2.31% | 21 |
| Jun 18, 2026 | 962.00 | 992.00 | 952.00 | 952.00 | 951.35 | 1.93% | 1 |
| Jun 17, 2026 | 908.00 | 934.00 | 906.00 | 934.00 | 933.36 | 4.47% | 1 |
| Jun 16, 2026 | 892.00 | 946.00 | 892.00 | 894.00 | 893.39 | 2.29% | 33 |
| Jun 15, 2026 | 836.00 | 876.00 | 836.00 | 874.00 | 873.40 | 9.52% | 42 |
| Jun 12, 2026 | 756.00 | 798.00 | 754.00 | 798.00 | 797.45 | 9.02% | 1 |
| Jun 9, 2026 | 772.00 | 784.00 | 732.00 | 732.00 | 731.50 | -4.69% | 2 |
| Jun 8, 2026 | 740.00 | 768.00 | 740.00 | 768.00 | 767.47 | -0.78% | 2 |
| Jun 5, 2026 | 782.00 | 782.00 | 756.00 | 774.00 | 773.47 | -3.01% | 3 |
| Jun 4, 2026 | 804.00 | 804.00 | 766.00 | 798.00 | 797.45 | -4.09% | 34 |
| Jun 3, 2026 | 806.00 | 832.00 | 806.00 | 832.00 | 831.43 | 3.48% | 2 |
| Jun 2, 2026 | 792.00 | 806.00 | 792.00 | 804.00 | 803.45 | 3.08% | 3 |
| Jun 1, 2026 | 764.00 | 780.00 | 758.00 | 780.00 | 779.47 | 2.36% | 35 |
| May 29, 2026 | 762.00 | 768.00 | 762.00 | 762.00 | 761.48 | -1.55% | - |
| May 28, 2026 | 742.00 | 774.00 | 740.00 | 774.00 | 773.47 | 4.31% | 45 |
| May 27, 2026 | 730.00 | 772.00 | 726.00 | 742.00 | 741.49 | 1.92% | 71 |