Skip to main content
Seagate Technology Holdings plc (VIE:STXH)
Austria flag Austria · Delayed Price · Currency is EUR
305.60
-10.55 (-3.34%)
Last updated: Mar 9, 2026, 3:34 PM CET

VIE:STXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026294.05303.35294.05296.80--6.12%237
Mar 6, 2026319.25319.25306.70316.15316.15-1.02%757
Mar 5, 2026324.00327.05319.40319.40319.40-3.50%200
Mar 4, 2026301.95333.00301.95331.00331.006.48%726
Mar 3, 2026315.90315.90307.25310.85310.85-5.36%868
Mar 2, 2026336.05340.10328.45328.45328.45-5.26%305
Feb 27, 2026345.55347.90337.65346.70346.701.29%165
Feb 26, 2026359.05362.05339.60342.30342.30-4.56%554
Feb 25, 2026337.95361.75337.95358.65358.653.19%340
Feb 24, 2026348.00351.45347.25347.55347.55-0.94%46
Feb 23, 2026342.35356.60342.20350.85350.850.27%371
Feb 20, 2026349.80352.05340.75349.90349.900.84%195
Feb 19, 2026365.10365.10347.00347.00347.00-4.53%121
Feb 18, 2026353.90364.80352.80363.45363.453.15%439
Feb 17, 2026356.45358.75352.35352.35352.35-1.29%177
Feb 16, 2026358.45360.80356.45356.95356.951.20%41
Feb 13, 2026363.05367.85342.25352.70352.70-4.62%517
Feb 12, 2026351.95377.95351.00369.80369.809.99%50
Feb 11, 2026333.60345.70333.50336.20336.20-0.40%366
Feb 10, 2026356.45357.70337.55337.55337.55-7.09%78
Feb 9, 2026364.55364.55351.70363.30363.301.28%384
Feb 6, 2026341.55360.75341.55358.70358.702.66%327
Feb 5, 2026358.60360.10337.90349.40349.40-1.42%977
Feb 4, 2026377.50379.60353.10354.45354.45-5.30%548
Feb 3, 2026374.45386.00368.15374.30374.302.49%635
Feb 2, 2026334.65365.20334.65365.20365.202.89%613
Jan 30, 2026382.50383.15354.95354.95354.95-4.36%624
Jan 29, 2026381.50381.50371.15371.15371.15-1.05%1,213
Jan 28, 2026341.65375.10331.90375.10375.1018.29%648
Jan 27, 2026307.90317.10303.55317.10317.102.36%429
Jan 26, 2026291.55309.80289.65309.80309.806.70%323
Jan 23, 2026293.00293.85283.10290.35290.350.03%454
Jan 22, 2026301.90302.00290.10290.25290.25-1.33%321
Jan 21, 2026282.25294.15278.95294.15294.154.77%528
Jan 20, 2026271.35280.75263.80280.75280.750.88%618
Jan 19, 2026280.80280.80278.05278.30278.30-1.45%-
Jan 16, 2026281.45287.20281.45282.40282.400.02%316
Jan 15, 2026270.15282.35269.25282.35282.354.83%626
Jan 14, 2026273.00276.05269.35269.35269.35-4.23%360
Jan 13, 2026275.10281.25272.65281.25281.255.95%400
Jan 12, 2026256.30265.45253.95265.45265.454.02%603
Jan 9, 2026244.70255.20244.10255.20255.204.35%279
Jan 8, 2026261.30265.35244.55244.55244.55-6.34%399
Jan 7, 2026281.70282.55261.10261.10261.10-5.55%320
Jan 6, 2026248.85276.45248.00276.45276.4511.83%164
Jan 5, 2026249.00254.65246.80247.20247.202.68%334
Jan 2, 2026240.20244.75239.95240.75240.75-6.38%282
Dec 19, 2025252.20257.40251.30257.15256.522.68%288
Dec 18, 2025241.20250.45241.20250.45249.845.45%176
Dec 17, 2025246.75250.75237.50237.50236.92-0.96%185
Dec 16, 2025239.75247.85238.80239.80239.21-3.31%452
Dec 15, 2025245.05249.90245.05248.00247.392.08%281
Dec 12, 2025261.75261.75242.95242.95242.36-5.50%233
Dec 11, 2025251.50257.10251.50257.10256.472.27%119
Dec 10, 2025243.50251.40242.95251.40250.792.36%281
Dec 9, 2025246.10248.35243.70245.60245.000.61%406
Dec 8, 2025241.35244.40239.65244.10243.503.21%451
Dec 5, 2025229.65239.40229.25236.50235.924.21%387
Dec 4, 2025221.85226.95218.85226.95226.403.77%193
Dec 3, 2025230.30230.70218.70218.70218.17-3.61%68
Dec 2, 2025232.20237.05226.90226.90226.35-2.70%66
Dec 1, 2025235.80236.45229.95233.20232.63-1.52%288
Nov 28, 2025238.55240.30234.00236.80236.220.28%14
Nov 27, 2025236.15236.15235.70236.15235.570.60%-
Nov 26, 2025228.20234.75228.05234.75234.186.05%65
Nov 25, 2025220.50221.35217.70221.35220.814.73%234
Nov 24, 2025208.70211.35207.70211.35210.834.16%69
Nov 21, 2025207.55210.00199.50202.90202.40-7.75%393
Nov 20, 2025232.90236.55219.95219.95219.41-2.48%165
Nov 19, 2025218.90225.55218.90225.55225.000.83%165
Nov 18, 2025220.40223.80219.35223.70223.15-1.30%535
Nov 17, 2025224.70227.95220.25226.65226.103.97%240
Nov 14, 2025218.10222.45214.50218.00217.47-7.51%552
Nov 13, 2025232.50239.90231.80235.70235.12-5.25%308
Nov 12, 2025251.85252.65245.20248.75248.14-0.42%220
Nov 11, 2025252.35255.45249.65249.80249.19-0.28%495
Nov 10, 2025250.90254.75249.35250.50249.896.75%562
Nov 7, 2025245.55245.95234.65234.65234.08-3.30%523
Nov 6, 2025240.05247.10237.65242.65242.060.29%620
Nov 5, 2025217.05241.95213.85241.95241.369.16%414
Nov 4, 2025225.10225.10220.50221.65221.11-2.57%467
Nov 3, 2025223.65232.65221.65227.50226.946.26%349
Oct 31, 2025239.35240.15214.10214.10213.58-9.47%489
Oct 30, 2025233.25236.55224.60236.50235.925.20%225
Oct 29, 2025202.10226.90202.10224.80224.2516.74%467
Oct 28, 2025197.68198.34187.12192.56192.09-1.87%348
Oct 27, 2025205.30209.25196.22196.22195.74-5.21%691
Oct 24, 2025197.86207.00197.86207.00206.497.32%73
Oct 23, 2025186.04194.24186.04192.88192.416.81%548
Oct 22, 2025184.92188.58180.58180.58180.14-1.91%225
Oct 21, 2025184.62185.74181.94184.10183.65-1.09%462
Oct 20, 2025195.70199.74186.12186.12185.67-2.82%226
Oct 17, 2025186.18195.64186.18191.52191.05-3.02%186
Oct 16, 2025190.12197.48190.08197.48197.006.15%444
Oct 15, 2025183.30186.44183.30186.04185.590.16%302
Oct 14, 2025185.82187.30183.18185.74185.29-1.53%63
Oct 13, 2025190.58194.54188.62188.62188.16-2.43%3
Oct 10, 2025190.16193.32189.54193.32192.850.76%356
Oct 9, 2025194.60194.60191.72191.86191.39-1.11%394
Oct 8, 2025194.02196.54193.82194.02193.55-0.22%520