Seagate Technology Holdings plc (VIE:STXH)
Austria · Delayed Price · Currency is EUR 704.00
-18.00 (-2.49%)
At close: Oct 8, 2026
VIE:STXH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 714.00 | 714.00 | 704.00 | 704.00 | 704.00 | -2.49% | - |
| Oct 7, 2026 | 720.00 | 722.00 | 706.00 | 722.00 | 722.00 | -0.55% | - |
| Oct 6, 2026 | 790.00 | 790.00 | 726.00 | 726.00 | 726.00 | -8.56% | - |
| Oct 5, 2026 | 760.00 | 802.00 | 760.00 | 794.00 | 794.00 | 10.89% | 6 |
| Oct 2, 2026 | 840.00 | 840.00 | 714.00 | 716.00 | 716.00 | -11.82% | 9 |
| Oct 1, 2026 | 834.00 | 834.00 | 808.00 | 812.00 | 812.00 | -0.49% | - |
| Sep 30, 2026 | 804.00 | 816.00 | 804.00 | 816.00 | 816.00 | 2.26% | - |
| Sep 29, 2026 | 816.00 | 830.00 | 798.00 | 798.00 | 798.00 | 2.57% | - |
| Sep 28, 2026 | 790.00 | 804.00 | 778.00 | 778.00 | 778.00 | -3.23% | 10 |
| Sep 25, 2026 | 804.00 | 810.00 | 804.00 | 804.00 | 804.00 | - | - |
| Sep 24, 2026 | 790.00 | 804.00 | 790.00 | 804.00 | 804.00 | 3.96% | - |
| Sep 22, 2026 | 756.00 | 774.00 | 748.00 | 774.00 | 773.35 | 1.31% | 13 |
| Sep 21, 2026 | 756.00 | 792.00 | 756.00 | 764.00 | 763.36 | 4.37% | - |
| Sep 18, 2026 | 708.00 | 732.00 | 706.00 | 732.00 | 731.39 | 4.87% | - |
| Sep 17, 2026 | 692.00 | 708.00 | 684.00 | 698.00 | 697.41 | 2.05% | 223 |
| Sep 16, 2026 | 678.00 | 684.00 | 676.00 | 684.00 | 683.43 | 2.09% | 65 |
| Sep 15, 2026 | 700.00 | 704.00 | 670.00 | 670.00 | 669.44 | -5.10% | 13 |
| Sep 14, 2026 | 688.00 | 706.00 | 674.00 | 706.00 | 705.41 | -1.67% | 24 |
| Sep 11, 2026 | 750.00 | 754.00 | 718.00 | 718.00 | 717.40 | -3.23% | - |
| Sep 10, 2026 | 762.00 | 762.00 | 740.00 | 742.00 | 741.38 | -4.87% | 26 |
| Sep 9, 2026 | 780.00 | 780.00 | 768.00 | 780.00 | 779.35 | 2.36% | 13 |
| Sep 8, 2026 | 738.00 | 762.00 | 734.00 | 762.00 | 761.36 | 4.96% | 29 |
| Sep 7, 2026 | 730.00 | 730.00 | 720.00 | 726.00 | 725.39 | 1.11% | 26 |
| Sep 4, 2026 | 698.00 | 718.00 | 698.00 | 718.00 | 717.40 | 6.85% | 18 |
| Sep 3, 2026 | 694.00 | 694.00 | 672.00 | 672.00 | 671.44 | -1.75% | 43 |
| Sep 2, 2026 | 698.00 | 704.00 | 684.00 | 684.00 | 683.43 | -3.66% | 124 |
| Sep 1, 2026 | 720.00 | 720.00 | 700.00 | 710.00 | 709.40 | 0.85% | 65 |
| Aug 31, 2026 | 718.00 | 718.00 | 704.00 | 704.00 | 703.41 | -3.30% | 15 |
| Aug 28, 2026 | 718.00 | 728.00 | 716.00 | 728.00 | 727.39 | 0.83% | - |
| Aug 27, 2026 | 748.00 | 760.00 | 722.00 | 722.00 | 721.39 | -0.28% | 18 |
| Aug 26, 2026 | 704.00 | 724.00 | 702.00 | 724.00 | 723.39 | 2.55% | - |
| Aug 25, 2026 | 696.00 | 706.00 | 694.00 | 706.00 | 705.41 | 3.52% | - |
| Aug 24, 2026 | 706.00 | 712.00 | 682.00 | 682.00 | 681.43 | -6.06% | 1 |
| Aug 21, 2026 | 736.00 | 740.00 | 720.00 | 726.00 | 725.39 | 1.68% | 91 |
| Aug 20, 2026 | 728.00 | 728.00 | 714.00 | 714.00 | 713.40 | -7.75% | 13 |
| Aug 19, 2026 | 780.00 | 792.00 | 774.00 | 774.00 | 773.35 | -4.68% | 39 |
| Aug 18, 2026 | 836.00 | 836.00 | 812.00 | 812.00 | 811.32 | -5.80% | 14 |
| Aug 17, 2026 | 866.00 | 868.00 | 852.00 | 862.00 | 861.28 | 4.61% | 91 |
| Aug 14, 2026 | 804.00 | 824.00 | 804.00 | 824.00 | 823.31 | 2.49% | 40 |
| Aug 13, 2026 | 766.00 | 804.00 | 752.00 | 804.00 | 803.33 | 4.96% | 52 |
| Aug 12, 2026 | 726.00 | 766.00 | 726.00 | 766.00 | 765.36 | 7.58% | 26 |
| Aug 11, 2026 | 702.00 | 712.00 | 696.00 | 712.00 | 711.40 | 1.71% | 39 |
| Aug 10, 2026 | 706.00 | 706.00 | 682.00 | 700.00 | 699.41 | -0.28% | 53 |
| Aug 7, 2026 | 740.00 | 754.00 | 702.00 | 702.00 | 701.41 | -6.65% | 31 |
| Aug 6, 2026 | 708.00 | 752.00 | 686.00 | 752.00 | 751.37 | -1.05% | 26 |
| Aug 5, 2026 | 738.00 | 760.00 | 724.00 | 760.00 | 759.36 | 1.33% | 79 |
| Aug 4, 2026 | 736.00 | 758.00 | 732.00 | 750.00 | 749.37 | 6.84% | 65 |
| Aug 3, 2026 | 752.00 | 752.00 | 702.00 | 702.00 | 701.41 | -6.15% | 39 |
| Jul 31, 2026 | 760.00 | 784.00 | 748.00 | 748.00 | 747.37 | 1.63% | 80 |
| Jul 30, 2026 | 672.00 | 770.00 | 670.00 | 736.00 | 735.38 | 9.85% | 1 |