Seagate Technology Holdings plc (VIE:STXH)
Austria · Delayed Price · Currency is EUR 838.00
-56.00 (-6.26%)
At close: Jun 26, 2026
VIE:STXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 710.00 | 728.00 | 704.00 | 728.00 | 727.50 | 2.54% | 33 |
| May 25, 2026 | 704.00 | 718.00 | 704.00 | 710.00 | 709.51 | 0.85% | 98 |
| May 22, 2026 | 702.00 | 704.00 | 696.00 | 704.00 | 703.52 | 6.67% | 1 |
| May 21, 2026 | 650.00 | 660.00 | 648.00 | 660.00 | 659.55 | 1.23% | 33 |
| May 20, 2026 | 638.00 | 654.00 | 638.00 | 652.00 | 651.55 | 5.84% | 1 |
| May 19, 2026 | 632.00 | 634.00 | 616.00 | 616.00 | 615.58 | -2.84% | 1 |
| May 18, 2026 | 684.00 | 688.00 | 634.00 | 634.00 | 633.57 | -7.04% | 3 |
| May 15, 2026 | 682.00 | 682.00 | 668.00 | 682.00 | 681.53 | -2.57% | 33 |
| May 14, 2026 | 696.00 | 700.00 | 692.00 | 700.00 | 699.52 | 0.57% | 1 |
| May 13, 2026 | 702.00 | 710.00 | 696.00 | 696.00 | 695.52 | 4.19% | 8 |
| May 12, 2026 | 698.00 | 700.00 | 668.00 | 668.00 | 667.54 | -4.02% | 4 |
| May 11, 2026 | 666.00 | 696.00 | 662.00 | 696.00 | 695.52 | 3.26% | 35 |
| May 8, 2026 | 658.00 | 674.00 | 658.00 | 674.00 | 673.54 | 3.69% | - |
| May 7, 2026 | 668.00 | 668.00 | 646.00 | 650.00 | 649.56 | -2.40% | - |
| May 6, 2026 | 678.00 | 678.00 | 650.00 | 666.00 | 665.54 | 0.60% | 33 |
| May 5, 2026 | 638.00 | 670.00 | 638.00 | 662.00 | 661.55 | 5.41% | 19 |
| May 4, 2026 | 642.00 | 642.00 | 626.00 | 628.00 | 627.57 | 11.35% | 98 |
| Apr 30, 2026 | 554.00 | 570.00 | 554.00 | 564.00 | 563.61 | -1.05% | 1 |
| Apr 29, 2026 | 584.00 | 584.00 | 570.00 | 570.00 | 569.61 | 16.80% | 32 |
| Apr 28, 2026 | 506.00 | 506.00 | 488.00 | 488.00 | 487.67 | -3.56% | 32 |
| Apr 27, 2026 | 506.00 | 512.00 | 504.00 | 506.00 | 505.65 | - | 1 |
| Apr 24, 2026 | 512.00 | 516.00 | 506.00 | 506.00 | 505.65 | -2.32% | 1 |
| Apr 23, 2026 | 491.00 | 518.00 | 491.00 | 518.00 | 517.65 | 5.07% | 1 |
| Apr 22, 2026 | 491.00 | 498.00 | 491.00 | 493.00 | 492.66 | 5.57% | 11 |
| Apr 21, 2026 | 463.00 | 467.00 | 463.00 | 467.00 | 466.68 | 1.97% | 1 |
| Apr 20, 2026 | 462.00 | 474.00 | 458.00 | 458.00 | 457.69 | -1.51% | 1 |
| Apr 17, 2026 | 449.00 | 465.00 | 449.00 | 465.00 | 464.68 | 5.68% | 40 |
| Apr 16, 2026 | 442.00 | 442.00 | 436.00 | 440.00 | 439.70 | 2.09% | 62 |
| Apr 15, 2026 | 446.00 | 449.00 | 431.00 | 431.00 | 430.71 | -0.92% | 34 |
| Apr 14, 2026 | 444.00 | 448.00 | 434.00 | 435.00 | 434.70 | 0.93% | 34 |