Seagate Technology Holdings plc (VIE:STXH)
Austria · Delayed Price · Currency is EUR 630.00
+16.00 (2.61%)
At close: Oct 29, 2026
VIE:STXH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 602.00 | 630.00 | 602.00 | 630.00 | 630.00 | 2.61% | 4 |
| Oct 28, 2026 | 578.00 | 614.00 | 578.00 | 614.00 | 614.00 | 0.66% | - |
| Oct 27, 2026 | 580.00 | 612.00 | 580.00 | 610.00 | 610.00 | 4.81% | - |
| Oct 23, 2026 | 574.00 | 582.00 | 564.00 | 582.00 | 582.00 | 2.83% | 13 |
| Oct 22, 2026 | 598.00 | 600.00 | 566.00 | 566.00 | 566.00 | -8.71% | - |
| Oct 21, 2026 | 610.00 | 636.00 | 610.00 | 620.00 | 620.00 | 2.99% | - |
| Oct 20, 2026 | 582.00 | 602.00 | 580.00 | 602.00 | 602.00 | 0.67% | - |
| Oct 19, 2026 | 584.00 | 598.00 | 584.00 | 598.00 | 598.00 | 2.75% | - |
| Oct 16, 2026 | 614.00 | 614.00 | 582.00 | 582.00 | 582.00 | -3.64% | - |
| Oct 15, 2026 | 614.00 | 614.00 | 604.00 | 604.00 | 604.00 | -8.48% | - |
| Oct 14, 2026 | 658.00 | 664.00 | 658.00 | 660.00 | 660.00 | 1.23% | - |
| Oct 13, 2026 | 648.00 | 652.00 | 624.00 | 652.00 | 652.00 | -3.26% | - |
| Oct 12, 2026 | 696.00 | 696.00 | 674.00 | 674.00 | 674.00 | -2.88% | - |
| Oct 9, 2026 | 700.00 | 702.00 | 694.00 | 694.00 | 694.00 | -1.42% | - |
| 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 |