Seagate Technology Holdings plc (FRA:847)
Germany
· Delayed Price · Currency is EUR 312.55
-9.60 (-2.98%)
Mar 5, 2026, 3:38 PM EST
FRA:847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 316.55 | 317.00 | 303.25 | 303.25 | 303.25 | -2.98% | 645 |
| Mar 5, 2026 | 321.50 | 321.50 | 307.05 | 312.55 | 312.55 | -2.98% | 235 |
| Mar 4, 2026 | 300.50 | 335.00 | 296.90 | 322.15 | 322.15 | 4.82% | 466 |
| Mar 3, 2026 | 316.00 | 316.00 | 301.65 | 307.35 | 307.35 | -4.67% | 805 |
| Mar 2, 2026 | 334.50 | 338.50 | 319.90 | 322.40 | 322.40 | -6.85% | 469 |
| Feb 27, 2026 | 341.10 | 351.00 | 338.10 | 346.10 | 346.10 | 0.49% | 192 |
| Feb 26, 2026 | 355.05 | 361.50 | 340.05 | 344.40 | 344.40 | -3.19% | 90 |
| Feb 25, 2026 | 333.05 | 358.00 | 333.05 | 355.75 | 355.75 | 6.31% | 179 |
| Feb 24, 2026 | 346.55 | 353.00 | 334.65 | 334.65 | 334.65 | -2.90% | 98 |
| Feb 23, 2026 | 339.85 | 350.00 | 338.85 | 344.65 | 344.65 | -0.72% | 56 |
| Feb 20, 2026 | 347.55 | 353.00 | 343.60 | 347.15 | 347.15 | 0.19% | 401 |
| Feb 19, 2026 | 358.55 | 366.70 | 342.85 | 346.50 | 346.50 | -3.21% | 124 |
| Feb 18, 2026 | 350.55 | 361.60 | 350.55 | 358.00 | 358.00 | 1.56% | 148 |
| Feb 17, 2026 | 354.50 | 359.50 | 352.50 | 352.50 | 352.50 | -1.12% | 48 |
| Feb 16, 2026 | 360.95 | 362.40 | 355.55 | 356.50 | 356.50 | -0.56% | 54 |
| Feb 13, 2026 | 356.65 | 365.00 | 350.00 | 358.50 | 358.50 | -1.59% | 540 |
| Feb 12, 2026 | 347.65 | 386.15 | 347.65 | 364.30 | 364.30 | 6.91% | 576 |
| Feb 11, 2026 | 330.75 | 351.50 | 330.75 | 340.75 | 340.75 | 2.11% | 117 |
| Feb 10, 2026 | 353.05 | 360.95 | 333.70 | 333.70 | 333.70 | -6.46% | 156 |
| Feb 9, 2026 | 367.65 | 367.65 | 353.85 | 356.75 | 356.75 | -1.41% | 153 |
| Feb 6, 2026 | 338.05 | 363.00 | 338.05 | 361.85 | 361.85 | 5.59% | 120 |
| Feb 5, 2026 | 360.45 | 360.45 | 334.95 | 342.70 | 342.70 | -3.31% | 344 |
| Feb 4, 2026 | 379.00 | 380.00 | 340.00 | 354.45 | 354.45 | -4.42% | 600 |
| Feb 3, 2026 | 378.45 | 386.15 | 369.95 | 370.85 | 370.85 | 2.70% | 533 |
| Feb 2, 2026 | 334.45 | 371.15 | 332.00 | 361.10 | 361.10 | 7.73% | 300 |
| Jan 30, 2026 | 383.80 | 387.95 | 335.20 | 335.20 | 335.20 | -10.36% | 631 |
| Jan 29, 2026 | 379.50 | 383.45 | 367.05 | 373.95 | 373.95 | 0.55% | 701 |
| Jan 28, 2026 | 342.35 | 377.10 | 333.95 | 371.90 | 371.90 | 19.97% | 1,171 |
| Jan 27, 2026 | 304.60 | 320.15 | 304.60 | 310.00 | 310.00 | 1.87% | 1,428 |
| Jan 26, 2026 | 294.00 | 309.05 | 290.10 | 304.30 | 304.30 | 5.04% | 468 |
| Jan 23, 2026 | 289.55 | 289.70 | 285.50 | 289.70 | 289.70 | -1.48% | 100 |
| Jan 22, 2026 | 297.85 | 302.65 | 291.30 | 294.05 | 294.05 | -0.83% | 420 |
| Jan 21, 2026 | 276.60 | 296.50 | 276.60 | 296.50 | 296.50 | 6.81% | 75 |
| Jan 20, 2026 | 269.55 | 283.10 | 265.00 | 277.60 | 277.60 | -0.38% | 50 |
| Jan 19, 2026 | 279.55 | 282.90 | 278.65 | 278.65 | 278.65 | -0.82% | 20 |
| Jan 16, 2026 | 277.75 | 288.95 | 277.75 | 280.95 | 280.95 | 1.43% | 211 |
| Jan 15, 2026 | 265.15 | 281.15 | 265.15 | 277.00 | 277.00 | 3.67% | 2,165 |
| Jan 14, 2026 | 270.85 | 277.40 | 267.20 | 267.20 | 267.20 | -1.78% | 27 |
| Jan 13, 2026 | 272.75 | 281.55 | 272.05 | 272.05 | 272.05 | -0.49% | 130 |
| Jan 12, 2026 | 262.75 | 276.05 | 250.55 | 273.40 | 273.40 | 4.87% | 194 |
| Jan 9, 2026 | 243.50 | 263.15 | 243.50 | 260.70 | 260.70 | 7.46% | 100 |
| Jan 8, 2026 | 260.15 | 267.55 | 240.80 | 242.60 | 242.60 | -8.40% | 290 |
| Jan 7, 2026 | 280.70 | 283.00 | 258.65 | 264.85 | 264.85 | -5.91% | 2,498 |
| Jan 6, 2026 | 244.60 | 283.65 | 244.60 | 281.50 | 281.50 | 14.71% | 2,103 |
| Jan 5, 2026 | 247.25 | 255.20 | 238.15 | 245.40 | 245.40 | 0.39% | 232 |
| Jan 2, 2026 | 238.15 | 244.60 | 238.15 | 244.45 | 244.45 | 3.19% | 78 |
| Dec 30, 2025 | 236.55 | 236.90 | 236.55 | 236.90 | 236.90 | -1.21% | - |
| Dec 29, 2025 | 239.85 | 243.95 | 237.85 | 239.80 | 239.80 | 0.50% | 67 |
| Dec 23, 2025 | 238.95 | 239.05 | 236.70 | 238.60 | 237.97 | -0.67% | 49 |
| Dec 22, 2025 | 255.00 | 261.50 | 239.50 | 240.20 | 239.56 | -5.25% | 57 |
| Dec 19, 2025 | 250.50 | 253.50 | 250.50 | 253.50 | 252.83 | 1.44% | 15 |
| Dec 18, 2025 | 238.80 | 249.90 | 238.80 | 249.90 | 249.24 | 6.34% | - |
| Dec 17, 2025 | 243.10 | 252.85 | 235.00 | 235.00 | 234.38 | -3.92% | 224 |
| Dec 16, 2025 | 238.55 | 244.60 | 238.55 | 244.60 | 243.95 | -1.96% | 86 |
| Dec 15, 2025 | 248.00 | 249.50 | 246.95 | 249.50 | 248.84 | 3.51% | 210 |
| Dec 12, 2025 | 260.25 | 264.60 | 239.80 | 241.05 | 240.41 | -7.75% | 108 |
| Dec 11, 2025 | 250.50 | 261.45 | 247.85 | 261.30 | 260.61 | 2.39% | 20 |
| Dec 10, 2025 | 240.50 | 255.20 | 240.00 | 255.20 | 254.52 | 4.98% | 17 |
| Dec 9, 2025 | 243.20 | 247.50 | 243.10 | 243.10 | 242.46 | -0.23% | 18 |
| Dec 8, 2025 | 238.25 | 245.25 | 238.25 | 243.65 | 243.00 | 2.14% | 76 |
| Dec 5, 2025 | 227.75 | 238.55 | 227.75 | 238.55 | 237.92 | 7.38% | 162 |
| Dec 4, 2025 | 220.80 | 222.15 | 218.45 | 222.15 | 221.56 | 0.95% | 46 |
| Dec 3, 2025 | 227.75 | 232.60 | 217.50 | 220.05 | 219.47 | -4.26% | 13 |
| Dec 2, 2025 | 230.55 | 234.45 | 229.85 | 229.85 | 229.24 | -1.33% | 30 |
| Dec 1, 2025 | 239.05 | 239.05 | 232.95 | 232.95 | 232.33 | -1.77% | 79 |
| Nov 28, 2025 | 237.50 | 238.95 | 236.30 | 237.15 | 236.52 | 0.74% | 120 |
| Nov 27, 2025 | 238.45 | 238.45 | 235.40 | 235.40 | 234.78 | -0.15% | 15 |
| Nov 26, 2025 | 225.90 | 235.75 | 225.90 | 235.75 | 235.12 | 4.50% | 65 |
| Nov 25, 2025 | 219.70 | 225.60 | 218.50 | 225.60 | 225.00 | 1.85% | 43 |
| Nov 24, 2025 | 206.20 | 221.50 | 205.50 | 221.50 | 220.91 | 8.02% | 21 |
| Nov 21, 2025 | 207.00 | 207.00 | 195.72 | 205.05 | 204.51 | -12.65% | 304 |
| Nov 20, 2025 | 234.50 | 234.75 | 231.85 | 234.75 | 234.13 | 4.29% | 209 |
| Nov 19, 2025 | 215.80 | 225.10 | 215.80 | 225.10 | 224.50 | 3.07% | - |
| Nov 18, 2025 | 221.50 | 222.95 | 217.50 | 218.40 | 217.82 | -2.04% | 46 |
| Nov 17, 2025 | 227.80 | 227.80 | 222.00 | 222.95 | 222.36 | 1.02% | 52 |
| Nov 14, 2025 | 218.50 | 227.20 | 211.60 | 220.70 | 220.11 | -2.80% | 526 |
| Nov 13, 2025 | 242.40 | 242.40 | 223.75 | 227.05 | 226.45 | -5.98% | 2,274 |
| Nov 12, 2025 | 250.55 | 255.00 | 241.50 | 241.50 | 240.86 | -2.13% | 268 |
| Nov 11, 2025 | 256.70 | 256.70 | 246.75 | 246.75 | 246.10 | -2.64% | 233 |
| Nov 10, 2025 | 253.35 | 255.55 | 246.00 | 253.45 | 252.78 | 5.25% | 1,585 |
| Nov 7, 2025 | 242.55 | 246.15 | 240.70 | 240.80 | 240.16 | -0.54% | 120 |
| Nov 6, 2025 | 238.90 | 245.45 | 238.85 | 242.10 | 241.46 | -0.98% | 130 |
| Nov 5, 2025 | 215.55 | 244.95 | 215.50 | 244.50 | 243.85 | 10.73% | 109 |
| Nov 4, 2025 | 222.35 | 224.65 | 219.10 | 220.80 | 220.21 | -4.04% | 1,056 |
| Nov 3, 2025 | 228.00 | 232.05 | 221.05 | 230.10 | 229.49 | 4.00% | 975 |
| Oct 31, 2025 | 236.20 | 240.60 | 210.45 | 221.25 | 220.66 | -6.03% | 511 |
| Oct 30, 2025 | 228.05 | 235.45 | 224.10 | 235.45 | 234.83 | 2.93% | 105 |
| Oct 29, 2025 | 200.75 | 229.60 | 200.75 | 228.75 | 228.14 | 15.25% | 168 |
| Oct 28, 2025 | 197.80 | 198.48 | 188.30 | 198.48 | 197.95 | 0.07% | 1,505 |
| Oct 27, 2025 | 208.70 | 208.85 | 196.78 | 198.34 | 197.81 | -2.05% | 45 |
| Oct 24, 2025 | 195.94 | 206.90 | 195.74 | 202.50 | 201.96 | 4.22% | 102 |
| Oct 23, 2025 | 184.12 | 194.30 | 184.12 | 194.30 | 193.78 | 5.47% | 30 |
| Oct 22, 2025 | 183.28 | 184.22 | 183.28 | 184.22 | 183.73 | -0.08% | - |
| Oct 21, 2025 | 182.38 | 185.72 | 182.38 | 184.36 | 183.87 | 0.67% | 73 |
| Oct 20, 2025 | 195.84 | 199.56 | 181.00 | 183.14 | 182.65 | -5.99% | 404 |
| Oct 17, 2025 | 191.48 | 197.54 | 186.38 | 194.80 | 194.28 | 0.19% | 148 |
| Oct 16, 2025 | 187.68 | 198.22 | 187.68 | 194.44 | 193.92 | 3.00% | 193 |
| Oct 15, 2025 | 181.30 | 188.78 | 181.30 | 188.78 | 188.28 | 4.19% | 91 |
| Oct 14, 2025 | 186.18 | 186.36 | 181.18 | 181.18 | 180.70 | -4.10% | 86 |
| Oct 13, 2025 | 183.62 | 190.10 | 183.62 | 188.92 | 188.42 | 2.89% | 166 |