Seagate Technology Holdings plc (VIE:STXH)
Austria · Delayed Price · Currency is EUR 808.00
+4.00 (0.50%)
Last updated: Jun 3, 2026, 2:15 PM CET
VIE:STXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 806.00 | 832.00 | 806.00 | 832.00 | 832.00 | 3.48% | 2 |
| Jun 2, 2026 | 792.00 | 806.00 | 792.00 | 804.00 | 804.00 | 3.08% | 3 |
| Jun 1, 2026 | 764.00 | 780.00 | 758.00 | 780.00 | 780.00 | 2.36% | 35 |
| May 29, 2026 | 762.00 | 768.00 | 762.00 | 762.00 | 762.00 | -1.55% | - |
| May 28, 2026 | 742.00 | 774.00 | 740.00 | 774.00 | 774.00 | 4.31% | 45 |
| May 27, 2026 | 730.00 | 772.00 | 726.00 | 742.00 | 742.00 | 1.92% | 71 |
| May 26, 2026 | 710.00 | 728.00 | 704.00 | 728.00 | 728.00 | 2.54% | 33 |
| May 25, 2026 | 704.00 | 718.00 | 704.00 | 710.00 | 710.00 | 0.85% | 98 |
| May 22, 2026 | 702.00 | 704.00 | 696.00 | 704.00 | 704.00 | 6.67% | 1 |
| May 21, 2026 | 650.00 | 660.00 | 648.00 | 660.00 | 660.00 | 1.23% | 33 |
| May 20, 2026 | 638.00 | 654.00 | 638.00 | 652.00 | 652.00 | 5.84% | 1 |
| May 19, 2026 | 632.00 | 634.00 | 616.00 | 616.00 | 616.00 | -2.84% | 1 |
| May 18, 2026 | 684.00 | 688.00 | 634.00 | 634.00 | 634.00 | -7.04% | 3 |
| May 15, 2026 | 682.00 | 682.00 | 668.00 | 682.00 | 682.00 | -2.57% | 33 |
| May 14, 2026 | 696.00 | 700.00 | 692.00 | 700.00 | 700.00 | 0.57% | 1 |
| May 13, 2026 | 702.00 | 710.00 | 696.00 | 696.00 | 696.00 | 4.19% | 8 |
| May 12, 2026 | 698.00 | 700.00 | 668.00 | 668.00 | 668.00 | -4.02% | 4 |
| May 11, 2026 | 666.00 | 696.00 | 662.00 | 696.00 | 696.00 | 3.26% | 35 |
| May 8, 2026 | 658.00 | 674.00 | 658.00 | 674.00 | 674.00 | 3.69% | - |
| May 7, 2026 | 668.00 | 668.00 | 646.00 | 650.00 | 650.00 | -2.40% | - |
| May 6, 2026 | 678.00 | 678.00 | 650.00 | 666.00 | 666.00 | 0.60% | 33 |
| May 5, 2026 | 638.00 | 670.00 | 638.00 | 662.00 | 662.00 | 5.41% | 19 |
| May 4, 2026 | 642.00 | 642.00 | 626.00 | 628.00 | 628.00 | 11.35% | 98 |
| Apr 30, 2026 | 554.00 | 570.00 | 554.00 | 564.00 | 564.00 | -1.05% | 1 |
| Apr 29, 2026 | 584.00 | 584.00 | 570.00 | 570.00 | 570.00 | 16.80% | 32 |
| Apr 28, 2026 | 506.00 | 506.00 | 488.00 | 488.00 | 488.00 | -3.56% | 32 |
| Apr 27, 2026 | 506.00 | 512.00 | 504.00 | 506.00 | 506.00 | - | 1 |
| Apr 24, 2026 | 512.00 | 516.00 | 506.00 | 506.00 | 506.00 | -2.32% | 1 |
| Apr 23, 2026 | 491.00 | 518.00 | 491.00 | 518.00 | 518.00 | 5.07% | 1 |
| Apr 22, 2026 | 491.00 | 498.00 | 491.00 | 493.00 | 493.00 | 5.57% | 11 |
| Apr 21, 2026 | 463.00 | 467.00 | 463.00 | 467.00 | 467.00 | 1.97% | 1 |
| Apr 20, 2026 | 462.00 | 474.00 | 458.00 | 458.00 | 458.00 | -1.51% | 1 |
| Apr 17, 2026 | 449.00 | 465.00 | 449.00 | 465.00 | 465.00 | 5.68% | 40 |
| Apr 16, 2026 | 442.00 | 442.00 | 436.00 | 440.00 | 440.00 | 2.09% | 62 |
| Apr 15, 2026 | 446.00 | 449.00 | 431.00 | 431.00 | 431.00 | -0.92% | 34 |
| Apr 14, 2026 | 444.00 | 448.00 | 434.00 | 435.00 | 435.00 | 0.93% | 34 |
| Apr 13, 2026 | 424.00 | 431.00 | 424.00 | 431.00 | 431.00 | - | 2 |
| Apr 10, 2026 | 429.00 | 435.00 | 429.00 | 431.00 | 431.00 | 0.70% | 35 |
| Apr 9, 2026 | 425.00 | 432.00 | 422.00 | 428.00 | 428.00 | 0.94% | - |
| Apr 8, 2026 | 432.00 | 439.00 | 424.00 | 424.00 | 424.00 | 7.61% | 32 |
| Apr 7, 2026 | 392.00 | 396.00 | 386.00 | 394.00 | 394.00 | 6.67% | 91 |
| Apr 2, 2026 | 353.50 | 369.35 | 348.85 | 369.35 | 369.35 | 6.92% | 415 |
| Apr 1, 2026 | 348.30 | 348.30 | 342.95 | 345.45 | 345.45 | 5.97% | 308 |
| Mar 31, 2026 | 314.45 | 329.30 | 313.80 | 326.00 | 326.00 | 4.15% | 629 |
| Mar 30, 2026 | 331.20 | 343.85 | 313.00 | 313.00 | 313.00 | -5.79% | 198 |
| Mar 27, 2026 | 332.50 | 332.50 | 318.65 | 332.25 | 332.25 | -1.76% | 352 |
| Mar 26, 2026 | 351.85 | 351.85 | 338.20 | 338.20 | 338.20 | -5.87% | - |
| Mar 25, 2026 | 370.75 | 371.45 | 357.25 | 359.30 | 359.30 | 5.21% | 89 |
| Mar 23, 2026 | 347.10 | 365.05 | 342.15 | 342.15 | 341.51 | -6.66% | 676 |
| Mar 20, 2026 | 374.05 | 376.25 | 363.75 | 366.55 | 365.87 | -0.18% | 489 |