Skip to main content
Seagate Technology Holdings plc (VIE:STXH)
Austria flag Austria · Delayed Price · Currency is EUR
236.50
+9.55 (4.21%)
At close: Dec 5, 2025

VIE:STXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025229.65239.40229.25236.50236.504.21%387
Dec 4, 2025221.85226.95218.85226.95226.953.77%193
Dec 3, 2025230.30230.70218.70218.70218.70-3.61%68
Dec 2, 2025232.20237.05226.90226.90226.90-2.70%66
Dec 1, 2025235.80236.45229.95233.20233.20-1.52%288
Nov 28, 2025238.55240.30234.00236.80236.800.28%14
Nov 27, 2025236.15236.15235.70236.15236.150.60%-
Nov 26, 2025228.20234.75228.05234.75234.756.05%65
Nov 25, 2025220.50221.35217.70221.35221.354.73%234
Nov 24, 2025208.70211.35207.70211.35211.354.16%69
Nov 21, 2025207.55210.00199.50202.90202.90-7.75%393
Nov 20, 2025232.90236.55219.95219.95219.95-2.48%165
Nov 19, 2025218.90225.55218.90225.55225.550.83%165
Nov 18, 2025220.40223.80219.35223.70223.70-1.30%535
Nov 17, 2025224.70227.95220.25226.65226.653.97%240
Nov 14, 2025218.10222.45214.50218.00218.00-7.51%552
Nov 13, 2025232.50239.90231.80235.70235.70-5.25%308
Nov 12, 2025251.85252.65245.20248.75248.75-0.42%220
Nov 11, 2025252.35255.45249.65249.80249.80-0.28%495
Nov 10, 2025250.90254.75249.35250.50250.506.75%562
Nov 7, 2025245.55245.95234.65234.65234.65-3.30%523
Nov 6, 2025240.05247.10237.65242.65242.650.29%620
Nov 5, 2025217.05241.95213.85241.95241.959.16%414
Nov 4, 2025225.10225.10220.50221.65221.65-2.57%467
Nov 3, 2025223.65232.65221.65227.50227.506.26%349
Oct 31, 2025239.35240.15214.10214.10214.10-9.47%489
Oct 30, 2025233.25236.55224.60236.50236.505.20%225
Oct 29, 2025202.10226.90202.10224.80224.8016.74%467
Oct 28, 2025197.68198.34187.12192.56192.56-1.87%348
Oct 27, 2025205.30209.25196.22196.22196.22-5.21%691
Oct 24, 2025197.86207.00197.86207.00207.007.32%73
Oct 23, 2025186.04194.24186.04192.88192.886.81%548
Oct 22, 2025184.92188.58180.58180.58180.58-1.91%225
Oct 21, 2025184.62185.74181.94184.10184.10-1.09%462
Oct 20, 2025195.70199.74186.12186.12186.12-2.82%226
Oct 17, 2025186.18195.64186.18191.52191.52-3.02%186
Oct 16, 2025190.12197.48190.08197.48197.486.15%444
Oct 15, 2025183.30186.44183.30186.04186.040.16%302
Oct 14, 2025185.82187.30183.18185.74185.74-1.53%63
Oct 13, 2025190.58194.54188.62188.62188.62-2.43%3
Oct 10, 2025190.16193.32189.54193.32193.320.76%356
Oct 9, 2025194.60194.60191.72191.86191.86-1.11%394
Oct 8, 2025194.02196.54193.82194.02194.02-0.22%520
Oct 7, 2025208.45209.05194.44194.44194.44-9.01%160
Oct 6, 2025218.70225.30213.70213.70213.70-2.97%285
Oct 3, 2025218.30220.35215.80220.25220.251.19%220
Oct 2, 2025222.05225.60216.55217.65217.653.62%855
Oct 1, 2025198.58210.05198.22210.05210.057.27%375
Sep 30, 2025194.04198.00194.04195.82195.825.70%942
Sep 26, 2025188.42188.66182.58185.26184.65-0.23%395
Sep 25, 2025190.74191.48185.68185.68185.06-4.48%1,404
Sep 24, 2025193.82196.74192.58194.38193.74-0.48%839
Sep 23, 2025194.84196.04194.06195.32194.670.72%502
Sep 22, 2025188.62193.92186.84193.92193.284.27%336
Sep 19, 2025184.72186.64183.06185.98185.360.71%1,062
Sep 18, 2025182.56184.66182.56184.66184.054.56%593
Sep 17, 2025178.82178.82176.56176.60176.01-0.07%450
Sep 16, 2025180.54181.04176.14176.72176.13-1.78%454
Sep 15, 2025167.48181.14167.06179.92179.328.35%935
Sep 12, 2025167.72169.06166.06166.06165.51-0.84%243
Sep 11, 2025165.92167.46164.64167.46166.912.67%437
Sep 10, 2025164.76165.02163.10163.10162.560.26%532
Sep 9, 2025161.12162.68160.92162.68162.140.52%197
Sep 8, 2025161.92162.26160.06161.84161.302.06%304
Sep 5, 2025158.30159.16158.20158.58158.052.67%83
Sep 4, 2025151.66154.48151.38154.46153.954.66%166
Sep 3, 2025147.08148.96146.76147.58147.092.15%408
Sep 2, 2025143.18144.50141.38144.48144.000.77%292
Sep 1, 2025142.52143.38142.52143.38142.91-0.61%-
Aug 29, 2025147.48147.48144.26144.26143.78-0.33%416
Aug 28, 2025143.40144.74143.40144.74144.260.06%83
Aug 27, 2025142.68144.66142.20144.66144.182.36%176
Aug 26, 2025140.22141.96140.22141.32140.850.20%166
Aug 25, 2025135.94141.04135.94141.04140.574.38%83
Aug 22, 2025133.08135.12133.08135.12134.670.67%166
Aug 21, 2025136.32136.32134.22134.22133.78-0.12%83
Aug 20, 2025135.22135.26132.04134.38133.93-1.00%83
Aug 19, 2025135.76135.88135.20135.74135.290.83%83
Aug 18, 2025132.10134.68132.02134.62134.171.48%166
Aug 15, 2025133.62134.10130.84132.66132.22-0.17%166
Aug 14, 2025133.06133.78132.88132.88132.440.17%249
Aug 13, 2025133.34133.56132.66132.66132.220.35%-
Aug 12, 2025130.70132.20130.70132.20131.761.32%-
Aug 11, 2025130.00130.48129.10130.48130.051.30%83
Aug 8, 2025127.20129.04127.20128.80128.372.25%317
Aug 7, 2025124.50126.42124.50125.96125.54-2.42%332
Aug 6, 2025131.40132.50129.08129.08128.65-0.22%166
Aug 5, 2025135.22135.32129.36129.36128.93-2.18%574
Aug 4, 2025134.54135.46132.24132.24131.80-0.48%313
Aug 1, 2025137.00137.00132.88132.88132.44-1.57%385
Jul 31, 2025131.72135.00129.52135.00134.556.72%468
Jul 30, 2025124.62126.50121.90126.50126.08-5.02%913
Jul 29, 2025130.62134.22130.62133.18132.742.75%451
Jul 28, 2025129.84130.38129.38129.62129.190.09%249
Jul 25, 2025130.08130.52129.50129.50129.07-0.28%83
Jul 24, 2025129.84130.88128.94129.86129.430.62%332
Jul 23, 2025125.02129.06125.02129.06128.633.10%166
Jul 22, 2025127.98128.58124.56125.18124.77-1.96%191
Jul 21, 2025128.82128.86127.48127.68127.260.44%168
Jul 18, 2025126.28127.12125.96127.12126.70-0.20%166