Seagate Technology Holdings plc (FRA:847)
Germany
· Delayed Price · Currency is EUR 484.00
-22.00 (-4.35%)
Last updated: Apr 28, 2026, 9:49 PM CET
FRA:847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 504.00 | 504.00 | 472.00 | 492.00 | 492.00 | -2.77% | 262 |
| Apr 27, 2026 | 502.00 | 516.00 | 499.00 | 506.00 | 506.00 | 0.80% | 237 |
| Apr 24, 2026 | 508.00 | 518.00 | 502.00 | 502.00 | 502.00 | 0.60% | 380 |
| Apr 23, 2026 | 488.00 | 518.00 | 488.00 | 499.00 | 499.00 | 1.22% | 288 |
| Apr 22, 2026 | 488.00 | 498.00 | 487.00 | 493.00 | 493.00 | 4.01% | 411 |
| Apr 21, 2026 | 460.00 | 474.00 | 460.00 | 474.00 | 474.00 | 3.95% | 672 |
| Apr 20, 2026 | 456.00 | 476.00 | 456.00 | 456.00 | 456.00 | -1.51% | 83 |
| Apr 17, 2026 | 446.00 | 468.00 | 446.00 | 463.00 | 463.00 | 3.12% | 538 |
| Apr 16, 2026 | 442.00 | 449.00 | 438.00 | 449.00 | 449.00 | 2.51% | 221 |
| Apr 15, 2026 | 445.00 | 448.00 | 438.00 | 438.00 | 438.00 | -2.23% | 58 |
| Apr 14, 2026 | 438.00 | 450.00 | 438.00 | 448.00 | 448.00 | 4.67% | 106 |
| Apr 13, 2026 | 423.00 | 430.00 | 418.00 | 428.00 | 428.00 | -0.23% | 174 |
| Apr 10, 2026 | 428.00 | 437.00 | 428.00 | 429.00 | 429.00 | 0.47% | 26 |
| Apr 9, 2026 | 422.00 | 436.00 | 420.00 | 427.00 | 427.00 | 0.71% | 303 |
| Apr 8, 2026 | 437.00 | 443.00 | 424.00 | 424.00 | 424.00 | 6.80% | 417 |
| Apr 7, 2026 | 387.00 | 397.00 | 387.00 | 397.00 | 397.00 | 7.91% | 312 |
| Apr 2, 2026 | 350.50 | 368.70 | 342.10 | 367.90 | 367.90 | 1.09% | 167 |
| Apr 1, 2026 | 345.00 | 363.95 | 343.00 | 363.95 | 363.95 | 8.64% | 170 |
| Mar 31, 2026 | 311.15 | 335.00 | 310.60 | 335.00 | 335.00 | 7.58% | 101 |
| Mar 30, 2026 | 326.45 | 339.55 | 307.65 | 311.40 | 311.40 | -5.21% | 326 |
| Mar 27, 2026 | 331.05 | 335.50 | 315.55 | 328.50 | 328.50 | 0.21% | 82 |
| Mar 26, 2026 | 349.55 | 351.50 | 327.80 | 327.80 | 327.80 | -7.93% | 53 |
| Mar 25, 2026 | 367.55 | 367.55 | 338.70 | 356.05 | 356.05 | -3.40% | 68 |
| Mar 24, 2026 | 347.55 | 368.60 | 347.55 | 368.60 | 367.95 | 6.47% | 61 |
| Mar 23, 2026 | 343.50 | 352.40 | 342.50 | 346.20 | 345.59 | -2.41% | 116 |
| Mar 20, 2026 | 371.10 | 378.45 | 354.75 | 354.75 | 354.12 | -5.01% | 196 |
| Mar 19, 2026 | 348.85 | 375.65 | 340.60 | 373.45 | 372.79 | 6.32% | 117 |
| Mar 18, 2026 | 371.90 | 377.50 | 351.25 | 351.25 | 350.63 | -3.34% | 251 |
| Mar 17, 2026 | 346.25 | 366.55 | 343.50 | 363.40 | 362.76 | 5.33% | 400 |
| Mar 16, 2026 | 340.00 | 360.00 | 340.00 | 345.00 | 344.39 | 3.56% | 315 |
| Mar 13, 2026 | 323.55 | 345.10 | 322.40 | 333.15 | 332.56 | 3.09% | 58 |
| Mar 12, 2026 | 326.05 | 328.55 | 323.15 | 323.15 | 322.58 | -2.75% | 39 |
| Mar 11, 2026 | 329.55 | 335.00 | 329.55 | 332.30 | 331.71 | 0.33% | 160 |
| Mar 10, 2026 | 320.50 | 341.10 | 320.50 | 331.20 | 330.61 | 3.94% | 245 |
| Mar 9, 2026 | 293.75 | 318.65 | 292.05 | 318.65 | 318.09 | 5.08% | 1,463 |
| Mar 6, 2026 | 316.55 | 317.00 | 303.25 | 303.25 | 302.71 | -2.98% | 645 |
| Mar 5, 2026 | 321.50 | 321.50 | 307.05 | 312.55 | 312.00 | -2.98% | 235 |
| Mar 4, 2026 | 300.50 | 335.00 | 296.90 | 322.15 | 321.58 | 4.82% | 466 |
| Mar 3, 2026 | 316.00 | 316.00 | 301.65 | 307.35 | 306.81 | -4.67% | 805 |
| Mar 2, 2026 | 334.50 | 338.50 | 319.90 | 322.40 | 321.83 | -6.85% | 469 |
| Feb 27, 2026 | 341.10 | 351.00 | 338.10 | 346.10 | 345.49 | 0.49% | 192 |
| Feb 26, 2026 | 355.05 | 361.50 | 340.05 | 344.40 | 343.79 | -3.19% | 90 |
| Feb 25, 2026 | 333.05 | 358.00 | 333.05 | 355.75 | 355.12 | 6.31% | 179 |
| Feb 24, 2026 | 346.55 | 353.00 | 334.65 | 334.65 | 334.06 | -2.90% | 98 |
| Feb 23, 2026 | 339.85 | 350.00 | 338.85 | 344.65 | 344.04 | -0.72% | 56 |
| Feb 20, 2026 | 347.55 | 353.00 | 343.60 | 347.15 | 346.54 | 0.19% | 401 |
| Feb 19, 2026 | 358.55 | 366.70 | 342.85 | 346.50 | 345.89 | -3.21% | 124 |
| Feb 18, 2026 | 350.55 | 361.60 | 350.55 | 358.00 | 357.37 | 1.56% | 148 |
| Feb 17, 2026 | 354.50 | 359.50 | 352.50 | 352.50 | 351.88 | -1.12% | 48 |
| Feb 16, 2026 | 360.95 | 362.40 | 355.55 | 356.50 | 355.87 | -0.56% | 54 |
| Feb 13, 2026 | 356.65 | 365.00 | 350.00 | 358.50 | 357.87 | -1.59% | 540 |
| Feb 12, 2026 | 347.65 | 386.15 | 347.65 | 364.30 | 363.66 | 6.91% | 576 |
| Feb 11, 2026 | 330.75 | 351.50 | 330.75 | 340.75 | 340.15 | 2.11% | 117 |
| Feb 10, 2026 | 353.05 | 360.95 | 333.70 | 333.70 | 333.11 | -6.46% | 156 |
| Feb 9, 2026 | 367.65 | 367.65 | 353.85 | 356.75 | 356.12 | -1.41% | 153 |
| Feb 6, 2026 | 338.05 | 363.00 | 338.05 | 361.85 | 361.21 | 5.59% | 120 |
| Feb 5, 2026 | 360.45 | 360.45 | 334.95 | 342.70 | 342.09 | -3.31% | 344 |
| Feb 4, 2026 | 379.00 | 380.00 | 340.00 | 354.45 | 353.82 | -4.42% | 600 |
| Feb 3, 2026 | 378.45 | 386.15 | 369.95 | 370.85 | 370.19 | 2.70% | 533 |
| Feb 2, 2026 | 334.45 | 371.15 | 332.00 | 361.10 | 360.46 | 7.73% | 300 |
| Jan 30, 2026 | 383.80 | 387.95 | 335.20 | 335.20 | 334.61 | -10.36% | 631 |
| Jan 29, 2026 | 379.50 | 383.45 | 367.05 | 373.95 | 373.29 | 0.55% | 701 |
| Jan 28, 2026 | 342.35 | 377.10 | 333.95 | 371.90 | 371.24 | 19.97% | 1,171 |
| Jan 27, 2026 | 304.60 | 320.15 | 304.60 | 310.00 | 309.45 | 1.87% | 1,428 |
| Jan 26, 2026 | 294.00 | 309.05 | 290.10 | 304.30 | 303.76 | 5.04% | 468 |
| Jan 23, 2026 | 289.55 | 289.70 | 285.50 | 289.70 | 289.19 | -1.48% | 100 |
| Jan 22, 2026 | 297.85 | 302.65 | 291.30 | 294.05 | 293.53 | -0.83% | 420 |
| Jan 21, 2026 | 276.60 | 296.50 | 276.60 | 296.50 | 295.98 | 6.81% | 75 |
| Jan 20, 2026 | 269.55 | 283.10 | 265.00 | 277.60 | 277.11 | -0.38% | 50 |
| Jan 19, 2026 | 279.55 | 282.90 | 278.65 | 278.65 | 278.16 | -0.82% | 20 |
| Jan 16, 2026 | 277.75 | 288.95 | 277.75 | 280.95 | 280.45 | 1.43% | 211 |
| Jan 15, 2026 | 265.15 | 281.15 | 265.15 | 277.00 | 276.51 | 3.67% | 2,165 |
| Jan 14, 2026 | 270.85 | 277.40 | 267.20 | 267.20 | 266.73 | -1.78% | 27 |
| Jan 13, 2026 | 272.75 | 281.55 | 272.05 | 272.05 | 271.57 | -0.49% | 130 |
| Jan 12, 2026 | 262.75 | 276.05 | 250.55 | 273.40 | 272.92 | 4.87% | 194 |
| Jan 9, 2026 | 243.50 | 263.15 | 243.50 | 260.70 | 260.24 | 7.46% | 100 |
| Jan 8, 2026 | 260.15 | 267.55 | 240.80 | 242.60 | 242.17 | -8.40% | 290 |
| Jan 7, 2026 | 280.70 | 283.00 | 258.65 | 264.85 | 264.38 | -5.91% | 2,498 |
| Jan 6, 2026 | 244.60 | 283.65 | 244.60 | 281.50 | 281.00 | 14.71% | 2,103 |
| Jan 5, 2026 | 247.25 | 255.20 | 238.15 | 245.40 | 244.97 | 0.39% | 232 |
| Jan 2, 2026 | 238.15 | 244.60 | 238.15 | 244.45 | 244.02 | 3.19% | 78 |
| Dec 30, 2025 | 236.55 | 236.90 | 236.55 | 236.90 | 236.48 | -1.21% | - |
| Dec 29, 2025 | 239.85 | 243.95 | 237.85 | 239.80 | 239.38 | 0.50% | 67 |
| Dec 23, 2025 | 238.95 | 239.05 | 236.70 | 238.60 | 237.55 | -0.67% | 49 |
| Dec 22, 2025 | 255.00 | 261.50 | 239.50 | 240.20 | 239.14 | -5.25% | 57 |
| Dec 19, 2025 | 250.50 | 253.50 | 250.50 | 253.50 | 252.39 | 1.44% | 15 |
| Dec 18, 2025 | 238.80 | 249.90 | 238.80 | 249.90 | 248.80 | 6.34% | - |
| Dec 17, 2025 | 243.10 | 252.85 | 235.00 | 235.00 | 233.97 | -3.92% | 224 |
| Dec 16, 2025 | 238.55 | 244.60 | 238.55 | 244.60 | 243.52 | -1.96% | 86 |
| Dec 15, 2025 | 248.00 | 249.50 | 246.95 | 249.50 | 248.40 | 3.51% | 210 |
| Dec 12, 2025 | 260.25 | 264.60 | 239.80 | 241.05 | 239.99 | -7.75% | 108 |
| Dec 11, 2025 | 250.50 | 261.45 | 247.85 | 261.30 | 260.15 | 2.39% | 20 |
| Dec 10, 2025 | 240.50 | 255.20 | 240.00 | 255.20 | 254.08 | 4.98% | 17 |
| Dec 9, 2025 | 243.20 | 247.50 | 243.10 | 243.10 | 242.03 | -0.23% | 18 |
| Dec 8, 2025 | 238.25 | 245.25 | 238.25 | 243.65 | 242.58 | 2.14% | 76 |
| Dec 5, 2025 | 227.75 | 238.55 | 227.75 | 238.55 | 237.50 | 7.38% | 162 |
| Dec 4, 2025 | 220.80 | 222.15 | 218.45 | 222.15 | 221.17 | 0.95% | 46 |
| Dec 3, 2025 | 227.75 | 232.60 | 217.50 | 220.05 | 219.08 | -4.26% | 13 |
| Dec 2, 2025 | 230.55 | 234.45 | 229.85 | 229.85 | 228.84 | -1.33% | 30 |
| Dec 1, 2025 | 239.05 | 239.05 | 232.95 | 232.95 | 231.93 | -1.77% | 79 |