Seagate Technology Holdings plc (BIT:1STX)
Italy
· Delayed Price · Currency is EUR 317.95
-13.55 (-4.09%)
Last updated: Mar 5, 2026, 4:33 PM CET
BIT:1STX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 326.75 | 326.75 | 322.35 | 322.40 | - | -2.75% | 20 |
| Mar 4, 2026 | 300.45 | 326.75 | 300.45 | 331.50 | 331.50 | 6.75% | 725 |
| Mar 3, 2026 | 314.45 | 314.45 | 300.10 | 310.55 | 310.55 | -5.25% | 1,722 |
| Mar 2, 2026 | 336.10 | 336.10 | 325.35 | 327.75 | 327.75 | -5.55% | 57 |
| Feb 27, 2026 | 345.35 | 364.00 | 338.00 | 347.00 | 347.00 | 1.42% | 234 |
| Feb 26, 2026 | 358.90 | 362.15 | 334.55 | 342.15 | 342.15 | -4.43% | 328 |
| Feb 25, 2026 | 339.45 | 360.30 | 339.45 | 358.00 | 358.00 | 2.78% | 116 |
| Feb 24, 2026 | 336.25 | 352.55 | 336.25 | 348.30 | 348.30 | -0.77% | 11 |
| Feb 23, 2026 | 342.65 | 356.15 | 342.65 | 351.00 | 351.00 | 0.44% | 251 |
| Feb 20, 2026 | 349.05 | 351.50 | 343.40 | 349.45 | 349.45 | 0.74% | 79 |
| Feb 19, 2026 | 360.30 | 360.30 | 344.25 | 346.90 | 346.90 | -4.66% | 55 |
| Feb 18, 2026 | 354.45 | 364.25 | 352.85 | 363.85 | 363.85 | 2.99% | 243 |
| Feb 17, 2026 | 357.65 | 357.65 | 349.95 | 353.30 | 353.30 | -1.41% | 149 |
| Feb 16, 2026 | 388.35 | 388.35 | 349.55 | 358.35 | 358.35 | 1.50% | 129 |
| Feb 13, 2026 | 368.00 | 377.40 | 347.65 | 353.05 | 353.05 | -4.56% | 274 |
| Feb 12, 2026 | 340.05 | 385.05 | 340.05 | 369.90 | 369.90 | 10.20% | 599 |
| Feb 11, 2026 | 336.85 | 343.25 | 333.05 | 335.65 | 335.65 | -0.50% | 54 |
| Feb 10, 2026 | 353.65 | 355.20 | 335.00 | 337.35 | 337.35 | -7.23% | 32 |
| Feb 9, 2026 | 362.25 | 362.65 | 355.05 | 363.65 | 363.65 | 1.55% | 139 |
| Feb 6, 2026 | 342.35 | 359.05 | 337.35 | 358.10 | 358.10 | 2.75% | 156 |
| Feb 5, 2026 | 359.85 | 360.55 | 337.65 | 348.50 | 348.50 | -1.97% | 336 |
| Feb 4, 2026 | 378.70 | 380.50 | 352.20 | 355.50 | 355.50 | -5.33% | 283 |
| Feb 3, 2026 | 376.40 | 382.30 | 362.45 | 375.50 | 375.50 | 2.79% | 278 |
| Feb 2, 2026 | 336.05 | 367.70 | 335.50 | 365.30 | 365.30 | 2.68% | 274 |
| Jan 30, 2026 | 392.75 | 392.80 | 354.05 | 355.75 | 355.75 | -3.93% | 646 |
| Jan 29, 2026 | 388.30 | 388.30 | 368.55 | 370.30 | 370.30 | -1.37% | 714 |
| Jan 28, 2026 | 343.10 | 376.00 | 329.60 | 375.45 | 375.45 | 18.31% | 1,647 |
| Jan 27, 2026 | 306.50 | 320.05 | 306.15 | 317.35 | 317.35 | 2.59% | 431 |
| Jan 26, 2026 | 292.70 | 311.00 | 290.55 | 309.35 | 309.35 | 6.36% | 228 |
| Jan 23, 2026 | 294.00 | 295.50 | 286.00 | 290.85 | 290.85 | 0.09% | 144 |
| Jan 22, 2026 | 285.60 | 309.10 | 285.00 | 290.60 | 290.60 | -0.97% | 296 |
| Jan 21, 2026 | 282.60 | 292.70 | 280.20 | 293.45 | 293.45 | 4.17% | 479 |
| Jan 20, 2026 | 270.50 | 283.00 | 265.20 | 281.70 | 281.70 | -5.64% | 581 |
| Jan 19, 2026 | 298.55 | 298.55 | 298.55 | 298.55 | 298.55 | 5.59% | - |
| Jan 16, 2026 | 282.00 | 287.45 | 278.05 | 282.75 | 282.75 | 0.37% | 236 |
| Jan 15, 2026 | 270.80 | 279.50 | 270.80 | 281.70 | 281.70 | 4.37% | 155 |
| Jan 14, 2026 | 270.55 | 273.25 | 269.55 | 269.90 | 269.90 | -4.07% | 37 |
| Jan 13, 2026 | 273.75 | 279.10 | 273.55 | 281.35 | 281.35 | 6.13% | 138 |
| Jan 12, 2026 | 256.95 | 264.30 | 253.95 | 265.10 | 265.10 | 3.66% | 201 |
| Jan 9, 2026 | 246.00 | 251.20 | 245.60 | 255.75 | 255.75 | 4.30% | 49 |
| Jan 8, 2026 | 262.50 | 262.80 | 250.00 | 245.20 | 245.20 | -6.00% | 79 |
| Jan 7, 2026 | 280.15 | 283.00 | 260.00 | 260.85 | 260.85 | -5.06% | 172 |
| Jan 6, 2026 | 249.60 | 271.85 | 249.50 | 274.75 | 274.75 | 10.61% | 65 |
| Jan 5, 2026 | 249.00 | 253.15 | 243.65 | 248.40 | 248.40 | 2.92% | 97 |
| Jan 2, 2026 | 240.50 | 240.50 | 240.50 | 241.35 | 241.35 | 0.46% | 17 |
| Dec 30, 2025 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | -0.35% | - |
| Dec 29, 2025 | 252.35 | 252.35 | 241.40 | 241.10 | 241.10 | -8.83% | 70 |
| Dec 23, 2025 | 252.15 | 252.15 | 252.15 | 264.45 | 264.45 | 10.93% | 11 |
| Dec 22, 2025 | 255.20 | 255.20 | 242.00 | 238.40 | 237.78 | -7.29% | 25 |
| Dec 19, 2025 | 254.80 | 255.65 | 254.55 | 257.15 | 256.48 | 0.69% | 63 |
| Dec 18, 2025 | 254.74 | 254.74 | 254.74 | 255.40 | 254.74 | 7.36% | - |
| Dec 17, 2025 | 249.05 | 249.25 | 249.05 | 237.90 | 237.28 | -0.48% | 11 |
| Dec 16, 2025 | 239.65 | 248.80 | 239.65 | 239.05 | 238.43 | -3.92% | 45 |
| Dec 15, 2025 | 244.90 | 249.05 | 244.90 | 248.80 | 248.15 | 2.07% | 23 |
| Dec 12, 2025 | 257.40 | 257.40 | 256.20 | 243.75 | 243.12 | -4.86% | 22 |
| Dec 11, 2025 | 251.80 | 253.30 | 251.80 | 256.20 | 255.53 | 2.30% | 34 |
| Dec 10, 2025 | 245.80 | 245.80 | 245.80 | 250.45 | 249.80 | 1.50% | 2 |
| Dec 9, 2025 | 245.30 | 246.60 | 245.30 | 246.75 | 246.11 | 1.09% | 805 |
| Dec 8, 2025 | 243.30 | 243.30 | 243.30 | 244.10 | 243.47 | 3.24% | 13 |
| Dec 5, 2025 | 230.85 | 230.85 | 230.85 | 236.45 | 235.84 | 4.23% | 6 |
| Dec 4, 2025 | 220.45 | 227.00 | 220.45 | 226.85 | 226.26 | 3.68% | 210 |
| Dec 3, 2025 | 218.80 | 221.40 | 218.80 | 218.80 | 218.23 | -3.70% | 95 |
| Dec 2, 2025 | 234.70 | 234.70 | 234.70 | 227.20 | 226.61 | -2.43% | 1 |
| Dec 1, 2025 | 232.90 | 232.90 | 232.90 | 232.85 | 232.24 | -1.61% | 80 |
| Nov 28, 2025 | 238.55 | 238.55 | 238.55 | 236.65 | 236.03 | 1.00% | 13 |
| Nov 27, 2025 | 244.95 | 244.95 | 227.30 | 234.30 | 233.69 | -0.02% | 28 |
| Nov 26, 2025 | 228.90 | 228.90 | 228.90 | 234.35 | 233.74 | 5.75% | 25 |
| Nov 25, 2025 | 221.02 | 221.02 | 221.02 | 221.60 | 221.02 | - | - |
| Nov 24, 2025 | 206.95 | 206.95 | 206.95 | 221.60 | 221.02 | 8.97% | 1 |
| Nov 21, 2025 | 205.40 | 209.70 | 200.00 | 203.35 | 202.82 | -8.40% | 99 |
| Nov 20, 2025 | 233.50 | 234.35 | 224.00 | 222.00 | 221.42 | -1.70% | 35 |
| Nov 19, 2025 | 225.26 | 225.26 | 225.26 | 225.85 | 225.26 | 1.03% | - |
| Nov 18, 2025 | 223.10 | 223.10 | 221.15 | 223.55 | 222.97 | -1.45% | 84 |
| Nov 17, 2025 | 226.90 | 226.90 | 226.90 | 226.85 | 226.26 | 0.29% | 10 |
| Nov 14, 2025 | 223.80 | 227.50 | 214.60 | 226.20 | 225.61 | -3.60% | 209 |
| Nov 13, 2025 | 235.30 | 235.30 | 234.05 | 234.65 | 234.04 | -5.31% | 58 |
| Nov 12, 2025 | 251.15 | 255.30 | 245.85 | 247.80 | 247.16 | -0.72% | 154 |
| Nov 11, 2025 | 252.00 | 254.85 | 249.00 | 249.60 | 248.95 | 0.12% | 218 |
| Nov 10, 2025 | 252.00 | 255.30 | 252.00 | 249.30 | 248.65 | 6.52% | 28 |
| Nov 7, 2025 | 236.15 | 236.15 | 236.15 | 234.05 | 233.44 | -3.62% | 5 |
| Nov 6, 2025 | 243.60 | 246.50 | 241.85 | 242.85 | 242.22 | 0.31% | 835 |
| Nov 5, 2025 | 215.50 | 244.50 | 215.50 | 242.10 | 241.47 | 9.40% | 165 |
| Nov 4, 2025 | 222.95 | 224.00 | 220.45 | 221.30 | 220.72 | -2.62% | 73 |
| Nov 3, 2025 | 220.00 | 225.45 | 220.00 | 227.25 | 226.66 | 6.39% | 61 |
| Oct 31, 2025 | 239.90 | 240.65 | 211.70 | 213.60 | 213.04 | -9.66% | 57 |
| Oct 30, 2025 | 232.70 | 235.90 | 224.20 | 236.45 | 235.84 | 5.39% | 302 |
| Oct 29, 2025 | 205.85 | 227.40 | 203.25 | 224.35 | 223.77 | 17.69% | 128 |
| Oct 28, 2025 | 192.48 | 192.56 | 187.30 | 190.62 | 190.12 | -3.09% | 128 |
| Oct 27, 2025 | 209.30 | 209.30 | 197.78 | 196.70 | 196.19 | -4.86% | 116 |
| Oct 24, 2025 | 199.56 | 199.56 | 199.56 | 206.75 | 206.21 | 7.36% | 50 |
| Oct 23, 2025 | 187.26 | 187.26 | 187.26 | 192.58 | 192.08 | 6.66% | 7 |
| Oct 22, 2025 | 187.48 | 187.48 | 187.48 | 180.56 | 180.09 | -1.84% | 41 |
| Oct 21, 2025 | 183.46 | 183.46 | 183.46 | 183.94 | 183.46 | -1.52% | - |
| Oct 20, 2025 | 195.46 | 197.08 | 189.14 | 186.78 | 186.29 | -2.39% | 66 |
| Oct 17, 2025 | 187.64 | 195.98 | 186.18 | 191.36 | 190.86 | -3.12% | 714 |
| Oct 16, 2025 | 192.84 | 193.76 | 192.84 | 197.52 | 197.01 | 6.18% | 106 |
| Oct 15, 2025 | 185.94 | 185.94 | 184.86 | 186.02 | 185.54 | 0.06% | 58 |
| Oct 14, 2025 | 185.42 | 185.42 | 185.42 | 185.90 | 185.42 | -1.42% | - |
| Oct 13, 2025 | 187.26 | 193.00 | 184.24 | 188.58 | 188.09 | 1.42% | 234 |
| Oct 10, 2025 | 191.98 | 191.98 | 191.98 | 185.94 | 185.46 | -3.15% | 2 |