Seagate Technology Holdings plc (BIT:1STX)
Italy
· Delayed Price · Currency is EUR 236.45
+9.60 (4.23%)
At close: Dec 5, 2025
BIT:1STX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 230.85 | 230.85 | 230.85 | 236.45 | 236.45 | 4.23% | 6 |
| Dec 4, 2025 | 220.45 | 227.00 | 220.45 | 226.85 | 226.85 | 3.68% | 210 |
| Dec 3, 2025 | 218.80 | 221.40 | 218.80 | 218.80 | 218.80 | -3.70% | 95 |
| Dec 2, 2025 | 234.70 | 234.70 | 234.70 | 227.20 | 227.20 | -2.43% | 1 |
| Dec 1, 2025 | 232.90 | 232.90 | 232.90 | 232.85 | 232.85 | -1.61% | 80 |
| Nov 28, 2025 | 238.55 | 238.55 | 238.55 | 236.65 | 236.65 | 1.00% | 13 |
| Nov 27, 2025 | 244.95 | 244.95 | 227.30 | 234.30 | 234.30 | -0.02% | 28 |
| Nov 26, 2025 | 228.90 | 228.90 | 228.90 | 234.35 | 234.35 | 5.75% | 25 |
| Nov 25, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | - | - |
| Nov 24, 2025 | 206.95 | 206.95 | 206.95 | 221.60 | 221.60 | 8.97% | 1 |
| Nov 21, 2025 | 205.40 | 209.70 | 200.00 | 203.35 | 203.35 | -8.40% | 99 |
| Nov 20, 2025 | 233.50 | 234.35 | 224.00 | 222.00 | 222.00 | -1.70% | 35 |
| Nov 19, 2025 | 225.85 | 225.85 | 225.85 | 225.85 | 225.85 | 1.03% | - |
| Nov 18, 2025 | 223.10 | 223.10 | 221.15 | 223.55 | 223.55 | -1.45% | 84 |
| Nov 17, 2025 | 226.90 | 226.90 | 226.90 | 226.85 | 226.85 | 0.29% | 10 |
| Nov 14, 2025 | 223.80 | 227.50 | 214.60 | 226.20 | 226.20 | -3.60% | 209 |
| Nov 13, 2025 | 235.30 | 235.30 | 234.05 | 234.65 | 234.65 | -5.31% | 58 |
| Nov 12, 2025 | 251.15 | 255.30 | 245.85 | 247.80 | 247.80 | -0.72% | 154 |
| Nov 11, 2025 | 252.00 | 254.85 | 249.00 | 249.60 | 249.60 | 0.12% | 218 |
| Nov 10, 2025 | 252.00 | 255.30 | 252.00 | 249.30 | 249.30 | 6.52% | 28 |
| Nov 7, 2025 | 236.15 | 236.15 | 236.15 | 234.05 | 234.05 | -3.62% | 5 |
| Nov 6, 2025 | 243.60 | 246.50 | 241.85 | 242.85 | 242.85 | 0.31% | 835 |
| Nov 5, 2025 | 215.50 | 244.50 | 215.50 | 242.10 | 242.10 | 9.40% | 165 |
| Nov 4, 2025 | 222.95 | 224.00 | 220.45 | 221.30 | 221.30 | -2.62% | 73 |
| Nov 3, 2025 | 220.00 | 225.45 | 220.00 | 227.25 | 227.25 | 6.39% | 61 |
| Oct 31, 2025 | 239.90 | 240.65 | 211.70 | 213.60 | 213.60 | -9.66% | 57 |
| Oct 30, 2025 | 232.70 | 235.90 | 224.20 | 236.45 | 236.45 | 5.39% | 302 |
| Oct 29, 2025 | 205.85 | 227.40 | 203.25 | 224.35 | 224.35 | 17.69% | 128 |
| Oct 28, 2025 | 192.48 | 192.56 | 187.30 | 190.62 | 190.62 | -3.09% | 128 |
| Oct 27, 2025 | 209.30 | 209.30 | 197.78 | 196.70 | 196.70 | -4.86% | 116 |
| Oct 24, 2025 | 199.56 | 199.56 | 199.56 | 206.75 | 206.75 | 7.36% | 50 |
| Oct 23, 2025 | 187.26 | 187.26 | 187.26 | 192.58 | 192.58 | 6.66% | 7 |
| Oct 22, 2025 | 187.48 | 187.48 | 187.48 | 180.56 | 180.56 | -1.84% | 41 |
| Oct 21, 2025 | 183.94 | 183.94 | 183.94 | 183.94 | 183.94 | -1.52% | - |
| Oct 20, 2025 | 195.46 | 197.08 | 189.14 | 186.78 | 186.78 | -2.39% | 66 |
| Oct 17, 2025 | 187.64 | 195.98 | 186.18 | 191.36 | 191.36 | -3.12% | 714 |
| Oct 16, 2025 | 192.84 | 193.76 | 192.84 | 197.52 | 197.52 | 6.18% | 106 |
| Oct 15, 2025 | 185.94 | 185.94 | 184.86 | 186.02 | 186.02 | 0.06% | 58 |
| Oct 14, 2025 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | -1.42% | - |
| Oct 13, 2025 | 187.26 | 193.00 | 184.24 | 188.58 | 188.58 | 1.42% | 234 |
| Oct 10, 2025 | 191.98 | 191.98 | 191.98 | 185.94 | 185.94 | -3.15% | 2 |
| Oct 9, 2025 | 192.08 | 192.08 | 192.08 | 191.98 | 191.98 | -1.12% | 96 |
| Oct 8, 2025 | 192.60 | 196.04 | 192.60 | 194.16 | 194.16 | -0.50% | 38 |
| Oct 7, 2025 | 209.15 | 210.30 | 194.42 | 195.14 | 195.14 | -8.62% | 438 |
| Oct 6, 2025 | 220.35 | 226.95 | 210.95 | 213.55 | 213.55 | -3.31% | 18 |
| Oct 3, 2025 | 216.90 | 216.90 | 216.90 | 220.85 | 220.85 | 1.77% | 20 |
| Oct 2, 2025 | 217.00 | 224.30 | 216.50 | 217.00 | 217.00 | -0.05% | 162 |
| Oct 1, 2025 | 201.65 | 217.10 | 201.65 | 217.10 | 217.10 | 10.06% | 23 |
| Sep 30, 2025 | 196.54 | 201.65 | 196.00 | 197.26 | 197.26 | 1.59% | 12 |
| Sep 29, 2025 | 204.00 | 204.00 | 203.00 | 194.18 | 194.18 | 4.91% | 45 |
| Sep 26, 2025 | 188.18 | 189.50 | 188.18 | 185.10 | 184.48 | -0.11% | 49 |
| Sep 25, 2025 | 189.30 | 189.30 | 185.52 | 185.30 | 184.68 | -4.86% | 18 |
| Sep 24, 2025 | 194.62 | 196.00 | 192.62 | 194.76 | 194.11 | -0.41% | 84 |
| Sep 23, 2025 | 194.54 | 194.54 | 194.54 | 195.56 | 194.91 | 0.92% | 6 |
| Sep 22, 2025 | 188.96 | 193.72 | 188.96 | 193.78 | 193.14 | 4.00% | 2 |
| Sep 19, 2025 | 183.58 | 184.50 | 183.28 | 186.32 | 185.70 | 0.95% | 74 |
| Sep 18, 2025 | 183.76 | 183.76 | 183.30 | 184.56 | 183.95 | 4.45% | 110 |
| Sep 17, 2025 | 176.11 | 176.11 | 176.11 | 176.70 | 176.11 | 0.02% | - |
| Sep 16, 2025 | 180.78 | 180.78 | 179.50 | 176.66 | 176.07 | -1.94% | 46 |
| Sep 15, 2025 | 168.00 | 181.68 | 168.00 | 180.16 | 179.56 | 8.57% | 271 |
| Sep 12, 2025 | 168.00 | 168.00 | 168.00 | 165.94 | 165.39 | -0.79% | 40 |
| Sep 11, 2025 | 166.70 | 166.70 | 166.70 | 167.26 | 166.70 | 2.65% | - |
| Sep 10, 2025 | 162.40 | 162.40 | 162.40 | 162.94 | 162.40 | 0.37% | - |
| Sep 9, 2025 | 161.80 | 161.80 | 161.80 | 162.34 | 161.80 | 0.42% | - |
| Sep 8, 2025 | 161.12 | 161.12 | 161.12 | 161.66 | 161.12 | 1.98% | - |
| Sep 5, 2025 | 157.99 | 157.99 | 157.99 | 158.52 | 157.99 | 2.51% | - |
| Sep 4, 2025 | 157.00 | 157.00 | 151.12 | 154.64 | 154.13 | 4.77% | 80 |
| Sep 3, 2025 | 147.11 | 147.11 | 147.11 | 147.60 | 147.11 | 2.02% | - |
| Sep 2, 2025 | 140.68 | 145.18 | 140.08 | 144.68 | 144.20 | 1.01% | 60 |
| Sep 1, 2025 | 142.18 | 142.18 | 142.18 | 143.24 | 142.76 | -1.00% | 2 |
| Aug 29, 2025 | 144.20 | 144.20 | 144.20 | 144.68 | 144.20 | - | - |
| Aug 28, 2025 | 143.92 | 143.92 | 143.92 | 144.68 | 144.20 | 0.04% | 4 |
| Aug 27, 2025 | 143.16 | 143.16 | 143.16 | 144.62 | 144.14 | 2.49% | 6 |
| Aug 26, 2025 | 140.63 | 140.63 | 140.63 | 141.10 | 140.63 | 0.10% | - |
| Aug 25, 2025 | 139.28 | 139.42 | 139.28 | 140.96 | 140.49 | 4.20% | 50 |
| Aug 22, 2025 | 134.83 | 134.83 | 134.83 | 135.28 | 134.83 | 0.94% | - |
| Aug 21, 2025 | 137.68 | 137.68 | 137.68 | 134.02 | 133.57 | -0.12% | 35 |
| Aug 20, 2025 | 134.62 | 134.62 | 134.62 | 134.18 | 133.73 | -0.73% | 2 |
| Aug 19, 2025 | 134.71 | 134.71 | 134.71 | 135.16 | 134.71 | 0.57% | - |
| Aug 18, 2025 | 132.98 | 132.98 | 132.98 | 134.40 | 133.95 | 0.98% | 9 |
| Aug 14, 2025 | 132.66 | 132.66 | 132.66 | 133.10 | 132.66 | 0.11% | - |
| Aug 13, 2025 | 132.52 | 132.52 | 132.52 | 132.96 | 132.52 | 0.85% | - |
| Aug 12, 2025 | 131.40 | 131.40 | 131.40 | 131.84 | 131.40 | -0.93% | - |
| Aug 11, 2025 | 132.64 | 132.64 | 132.64 | 133.08 | 132.64 | 2.88% | - |
| Aug 8, 2025 | 129.54 | 129.54 | 128.48 | 129.36 | 128.93 | 2.80% | 90 |
| Aug 7, 2025 | 125.42 | 125.42 | 125.42 | 125.84 | 125.42 | -2.54% | - |
| Aug 6, 2025 | 128.69 | 128.69 | 128.69 | 129.12 | 128.69 | -0.02% | - |
| Aug 5, 2025 | 134.00 | 134.00 | 132.52 | 129.14 | 128.71 | -2.17% | 4 |
| Aug 4, 2025 | 132.08 | 132.98 | 132.08 | 132.00 | 131.56 | -0.68% | 48 |
| Aug 1, 2025 | 132.60 | 132.60 | 132.60 | 132.90 | 132.46 | -1.39% | 71 |
| Jul 31, 2025 | 128.50 | 128.50 | 128.50 | 134.78 | 134.33 | 6.43% | 8 |
| Jul 30, 2025 | 123.90 | 127.52 | 123.90 | 126.64 | 126.22 | -4.67% | 78 |
| Jul 29, 2025 | 132.40 | 132.40 | 132.40 | 132.84 | 132.40 | 2.82% | - |
| Jul 28, 2025 | 130.48 | 130.48 | 130.48 | 129.20 | 128.77 | -0.17% | 40 |
| Jul 25, 2025 | 128.99 | 128.99 | 128.99 | 129.42 | 128.99 | -0.28% | - |
| Jul 24, 2025 | 128.72 | 128.72 | 128.72 | 129.78 | 129.35 | 0.71% | 40 |
| Jul 23, 2025 | 127.20 | 127.20 | 127.20 | 128.86 | 128.43 | 3.14% | 15 |
| Jul 22, 2025 | 128.56 | 128.56 | 128.56 | 124.94 | 124.52 | -2.19% | 40 |
| Jul 21, 2025 | 128.88 | 130.42 | 128.88 | 127.74 | 127.32 | -0.23% | 88 |
| Jul 18, 2025 | 126.98 | 126.98 | 126.98 | 128.04 | 127.61 | 0.46% | 5 |