Seagate Technology Holdings plc (BIT:1STX)
Italy
· Delayed Price · Currency is EUR 489.00
-15.00 (-2.98%)
At close: Apr 28, 2026
BIT:1STX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 508.00 | 514.00 | 479.00 | 489.00 | 489.00 | -2.98% | 201 |
| Apr 27, 2026 | 508.00 | 514.00 | 498.00 | 504.00 | 504.00 | -0.40% | 70 |
| Apr 24, 2026 | 514.00 | 518.00 | 495.00 | 506.00 | 506.00 | -2.32% | 310 |
| Apr 23, 2026 | 492.00 | 516.00 | 490.00 | 518.00 | 518.00 | 5.28% | 231 |
| Apr 22, 2026 | 490.00 | 498.00 | 481.00 | 492.00 | 492.00 | 5.58% | 405 |
| Apr 21, 2026 | 464.00 | 467.00 | 457.00 | 466.00 | 466.00 | 1.75% | 270 |
| Apr 20, 2026 | 459.00 | 470.00 | 453.00 | 458.00 | 458.00 | -1.51% | 217 |
| Apr 17, 2026 | 450.00 | 462.00 | 445.00 | 465.00 | 465.00 | 5.92% | 324 |
| Apr 16, 2026 | 445.00 | 445.00 | 434.00 | 439.00 | 439.00 | 1.62% | 507 |
| Apr 15, 2026 | 444.00 | 450.00 | 432.00 | 432.00 | 432.00 | -0.46% | 217 |
| Apr 14, 2026 | 441.00 | 445.00 | 428.00 | 434.00 | 434.00 | 0.46% | 183 |
| Apr 13, 2026 | 425.00 | 430.00 | 423.00 | 432.00 | 432.00 | 0.70% | 118 |
| Apr 10, 2026 | 430.00 | 436.00 | 428.00 | 429.00 | 429.00 | 0.47% | 170 |
| Apr 9, 2026 | 422.00 | 433.00 | 419.00 | 427.00 | 427.00 | 0.71% | 234 |
| Apr 8, 2026 | 433.00 | 441.00 | 418.00 | 424.00 | 424.00 | 7.89% | 591 |
| Apr 7, 2026 | 392.00 | 407.00 | 381.00 | 393.00 | 393.00 | 6.33% | 827 |
| Apr 2, 2026 | 353.20 | 368.70 | 349.45 | 369.60 | 369.60 | 0.63% | 186 |
| Apr 1, 2026 | 347.50 | 366.60 | 343.10 | 367.30 | 367.30 | 12.53% | 533 |
| Mar 31, 2026 | 315.15 | 330.65 | 308.75 | 326.40 | 326.40 | 4.21% | 219 |
| Mar 30, 2026 | 331.30 | 340.20 | 316.25 | 313.20 | 313.20 | -5.83% | 24 |
| Mar 27, 2026 | 338.10 | 338.10 | 319.60 | 332.60 | 332.60 | -2.19% | 58 |
| Mar 26, 2026 | 350.20 | 353.05 | 338.75 | 340.05 | 340.05 | -5.01% | 42 |
| Mar 25, 2026 | 375.70 | 375.70 | 354.00 | 358.00 | 358.00 | -0.03% | 105 |
| Mar 24, 2026 | 349.90 | 361.30 | 344.90 | 358.10 | 358.10 | 4.60% | 85 |
| Mar 23, 2026 | 349.00 | 370.80 | 347.80 | 342.35 | 341.72 | -6.88% | 59 |
| Mar 20, 2026 | 376.50 | 380.20 | 364.15 | 367.65 | 366.97 | 0.18% | 299 |
| Mar 19, 2026 | 348.00 | 366.60 | 345.50 | 367.00 | 366.33 | 0.64% | 98 |
| Mar 18, 2026 | 375.30 | 375.30 | 353.30 | 364.65 | 363.98 | 1.84% | 80 |
| Mar 17, 2026 | 344.80 | 358.95 | 344.80 | 358.05 | 357.39 | 3.53% | 277 |
| Mar 16, 2026 | 340.40 | 353.60 | 340.40 | 345.85 | 345.21 | 3.13% | 161 |
| Mar 13, 2026 | 333.75 | 333.75 | 333.10 | 335.35 | 334.73 | 2.29% | 28 |
| Mar 12, 2026 | 331.05 | 331.05 | 327.40 | 327.85 | 327.25 | -1.00% | 32 |
| Mar 11, 2026 | 334.65 | 334.65 | 331.65 | 331.15 | 330.54 | -2.00% | 15 |
| Mar 10, 2026 | 324.50 | 338.85 | 324.50 | 337.90 | 337.28 | 8.81% | 318 |
| Mar 9, 2026 | 295.35 | 306.65 | 295.05 | 310.55 | 309.98 | -1.48% | 836 |
| Mar 6, 2026 | 317.65 | 318.25 | 305.40 | 315.20 | 314.62 | -0.86% | 355 |
| Mar 5, 2026 | 326.75 | 326.75 | 318.10 | 317.95 | 317.37 | -4.09% | 403 |
| Mar 4, 2026 | 300.45 | 326.75 | 300.45 | 331.50 | 330.89 | 6.75% | 725 |
| Mar 3, 2026 | 314.45 | 314.45 | 300.10 | 310.55 | 309.98 | -5.25% | 1,722 |
| Mar 2, 2026 | 336.10 | 336.10 | 325.35 | 327.75 | 327.15 | -5.55% | 57 |
| Feb 27, 2026 | 345.35 | 364.00 | 338.00 | 347.00 | 346.36 | 1.42% | 234 |
| Feb 26, 2026 | 358.90 | 362.15 | 334.55 | 342.15 | 341.52 | -4.43% | 328 |
| Feb 25, 2026 | 339.45 | 360.30 | 339.45 | 358.00 | 357.34 | 2.78% | 116 |
| Feb 24, 2026 | 336.25 | 352.55 | 336.25 | 348.30 | 347.66 | -0.77% | 11 |
| Feb 23, 2026 | 342.65 | 356.15 | 342.65 | 351.00 | 350.36 | 0.44% | 251 |
| Feb 20, 2026 | 349.05 | 351.50 | 343.40 | 349.45 | 348.81 | 0.74% | 79 |
| Feb 19, 2026 | 360.30 | 360.30 | 344.25 | 346.90 | 346.26 | -4.66% | 55 |
| Feb 18, 2026 | 354.45 | 364.25 | 352.85 | 363.85 | 363.18 | 2.99% | 243 |
| Feb 17, 2026 | 357.65 | 357.65 | 349.95 | 353.30 | 352.65 | -1.41% | 149 |
| Feb 16, 2026 | 388.35 | 388.35 | 349.55 | 358.35 | 357.69 | 1.50% | 129 |
| Feb 13, 2026 | 368.00 | 377.40 | 347.65 | 353.05 | 352.40 | -4.56% | 274 |
| Feb 12, 2026 | 340.05 | 385.05 | 340.05 | 369.90 | 369.22 | 10.20% | 599 |
| Feb 11, 2026 | 336.85 | 343.25 | 333.05 | 335.65 | 335.03 | -0.50% | 54 |
| Feb 10, 2026 | 353.65 | 355.20 | 335.00 | 337.35 | 336.73 | -7.23% | 32 |
| Feb 9, 2026 | 362.25 | 362.65 | 355.05 | 363.65 | 362.98 | 1.55% | 139 |
| Feb 6, 2026 | 342.35 | 359.05 | 337.35 | 358.10 | 357.44 | 2.75% | 156 |
| Feb 5, 2026 | 359.85 | 360.55 | 337.65 | 348.50 | 347.86 | -1.97% | 336 |
| Feb 4, 2026 | 378.70 | 380.50 | 352.20 | 355.50 | 354.85 | -5.33% | 283 |
| Feb 3, 2026 | 376.40 | 382.30 | 362.45 | 375.50 | 374.81 | 2.79% | 278 |
| Feb 2, 2026 | 336.05 | 367.70 | 335.50 | 365.30 | 364.63 | 2.68% | 274 |
| Jan 30, 2026 | 392.75 | 392.80 | 354.05 | 355.75 | 355.10 | -3.93% | 646 |
| Jan 29, 2026 | 388.30 | 388.30 | 368.55 | 370.30 | 369.62 | -1.37% | 714 |
| Jan 28, 2026 | 343.10 | 376.00 | 329.60 | 375.45 | 374.76 | 18.31% | 1,647 |
| Jan 27, 2026 | 306.50 | 320.05 | 306.15 | 317.35 | 316.77 | 2.59% | 431 |
| Jan 26, 2026 | 292.70 | 311.00 | 290.55 | 309.35 | 308.78 | 6.36% | 228 |
| Jan 23, 2026 | 294.00 | 295.50 | 286.00 | 290.85 | 290.32 | 0.09% | 144 |
| Jan 22, 2026 | 285.60 | 309.10 | 285.00 | 290.60 | 290.07 | -0.97% | 296 |
| Jan 21, 2026 | 282.60 | 292.70 | 280.20 | 293.45 | 292.91 | 4.17% | 479 |
| Jan 20, 2026 | 270.50 | 283.00 | 265.20 | 281.70 | 281.18 | -5.64% | 581 |
| Jan 19, 2026 | 298.55 | 298.55 | 298.55 | 298.55 | 298.00 | 5.59% | - |
| Jan 16, 2026 | 282.00 | 287.45 | 278.05 | 282.75 | 282.23 | 0.37% | 236 |
| Jan 15, 2026 | 270.80 | 279.50 | 270.80 | 281.70 | 281.18 | 4.37% | 155 |
| Jan 14, 2026 | 270.55 | 273.25 | 269.55 | 269.90 | 269.40 | -4.07% | 37 |
| Jan 13, 2026 | 273.75 | 279.10 | 273.55 | 281.35 | 280.83 | 6.13% | 138 |
| Jan 12, 2026 | 256.95 | 264.30 | 253.95 | 265.10 | 264.61 | 3.66% | 201 |
| Jan 9, 2026 | 246.00 | 251.20 | 245.60 | 255.75 | 255.28 | 4.30% | 49 |
| Jan 8, 2026 | 262.50 | 262.80 | 250.00 | 245.20 | 244.75 | -6.00% | 79 |
| Jan 7, 2026 | 280.15 | 283.00 | 260.00 | 260.85 | 260.37 | -5.06% | 172 |
| Jan 6, 2026 | 249.60 | 271.85 | 249.50 | 274.75 | 274.25 | 10.61% | 65 |
| Jan 5, 2026 | 249.00 | 253.15 | 243.65 | 248.40 | 247.94 | 2.92% | 97 |
| Jan 2, 2026 | 240.50 | 240.50 | 240.50 | 241.35 | 240.91 | 0.46% | 17 |
| Dec 30, 2025 | 240.25 | 240.25 | 240.25 | 240.25 | 239.81 | -0.35% | - |
| Dec 29, 2025 | 252.35 | 252.35 | 241.40 | 241.10 | 240.66 | -8.83% | 70 |
| Dec 23, 2025 | 252.15 | 252.15 | 252.15 | 264.45 | 263.96 | 10.93% | 11 |
| Dec 22, 2025 | 255.20 | 255.20 | 242.00 | 238.40 | 237.33 | -7.29% | 25 |
| Dec 19, 2025 | 254.80 | 255.65 | 254.55 | 257.15 | 256.00 | 0.69% | 63 |
| Dec 18, 2025 | 255.40 | 255.40 | 255.40 | 255.40 | 254.26 | 7.36% | - |
| Dec 17, 2025 | 249.05 | 249.25 | 249.05 | 237.90 | 236.84 | -0.48% | 11 |
| Dec 16, 2025 | 239.65 | 248.80 | 239.65 | 239.05 | 237.98 | -3.92% | 45 |
| Dec 15, 2025 | 244.90 | 249.05 | 244.90 | 248.80 | 247.69 | 2.07% | 23 |
| Dec 12, 2025 | 257.40 | 257.40 | 256.20 | 243.75 | 242.66 | -4.86% | 22 |
| Dec 11, 2025 | 251.80 | 253.30 | 251.80 | 256.20 | 255.05 | 2.30% | 34 |
| Dec 10, 2025 | 245.80 | 245.80 | 245.80 | 250.45 | 249.33 | 1.50% | 2 |
| Dec 9, 2025 | 245.30 | 246.60 | 245.30 | 246.75 | 245.65 | 1.09% | 805 |
| Dec 8, 2025 | 243.30 | 243.30 | 243.30 | 244.10 | 243.01 | 3.24% | 13 |
| Dec 5, 2025 | 230.85 | 230.85 | 230.85 | 236.45 | 235.39 | 4.23% | 6 |
| Dec 4, 2025 | 220.45 | 227.00 | 220.45 | 226.85 | 225.84 | 3.68% | 210 |
| Dec 3, 2025 | 218.80 | 221.40 | 218.80 | 218.80 | 217.82 | -3.70% | 95 |
| Dec 2, 2025 | 234.70 | 234.70 | 234.70 | 227.20 | 226.18 | -2.43% | 1 |
| Dec 1, 2025 | 232.90 | 232.90 | 232.90 | 232.85 | 231.81 | -1.61% | 80 |