Seagate Technology Holdings plc (VIE:STXH)
Austria
· Delayed Price · Currency is EUR 488.00
-18.00 (-3.56%)
At close: Apr 28, 2026
VIE:STXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 506.00 | 506.00 | 488.00 | 488.00 | 488.00 | -3.56% | 32 |
| Apr 27, 2026 | 506.00 | 512.00 | 504.00 | 506.00 | 506.00 | - | 1 |
| Apr 24, 2026 | 512.00 | 516.00 | 506.00 | 506.00 | 506.00 | -2.32% | 1 |
| Apr 23, 2026 | 491.00 | 518.00 | 491.00 | 518.00 | 518.00 | 5.07% | 1 |
| Apr 22, 2026 | 491.00 | 498.00 | 491.00 | 493.00 | 493.00 | 5.57% | 11 |
| Apr 21, 2026 | 463.00 | 467.00 | 463.00 | 467.00 | 467.00 | 1.97% | 1 |
| Apr 20, 2026 | 462.00 | 474.00 | 458.00 | 458.00 | 458.00 | -1.51% | 1 |
| Apr 17, 2026 | 449.00 | 465.00 | 449.00 | 465.00 | 465.00 | 5.68% | 40 |
| Apr 16, 2026 | 442.00 | 442.00 | 436.00 | 440.00 | 440.00 | 2.09% | 62 |
| Apr 15, 2026 | 446.00 | 449.00 | 431.00 | 431.00 | 431.00 | -0.92% | 34 |
| Apr 14, 2026 | 444.00 | 448.00 | 434.00 | 435.00 | 435.00 | 0.93% | 34 |
| Apr 13, 2026 | 424.00 | 431.00 | 424.00 | 431.00 | 431.00 | - | 2 |
| Apr 10, 2026 | 429.00 | 435.00 | 429.00 | 431.00 | 431.00 | 0.70% | 35 |
| Apr 9, 2026 | 425.00 | 432.00 | 422.00 | 428.00 | 428.00 | 0.94% | - |
| Apr 8, 2026 | 432.00 | 439.00 | 424.00 | 424.00 | 424.00 | 7.61% | 32 |
| Apr 7, 2026 | 392.00 | 396.00 | 386.00 | 394.00 | 394.00 | 6.67% | 91 |
| Apr 2, 2026 | 353.50 | 369.35 | 348.85 | 369.35 | 369.35 | 6.92% | 415 |
| Apr 1, 2026 | 348.30 | 348.30 | 342.95 | 345.45 | 345.45 | 5.97% | 308 |
| Mar 31, 2026 | 314.45 | 329.30 | 313.80 | 326.00 | 326.00 | 4.15% | 629 |
| Mar 30, 2026 | 331.20 | 343.85 | 313.00 | 313.00 | 313.00 | -5.79% | 198 |
| Mar 27, 2026 | 332.50 | 332.50 | 318.65 | 332.25 | 332.25 | -1.76% | 352 |
| Mar 26, 2026 | 351.85 | 351.85 | 338.20 | 338.20 | 338.20 | -5.87% | - |
| Mar 25, 2026 | 370.75 | 371.45 | 357.25 | 359.30 | 359.30 | 5.01% | 89 |
| Mar 23, 2026 | 347.10 | 365.05 | 342.15 | 342.15 | 341.51 | -6.66% | 676 |
| Mar 20, 2026 | 374.05 | 376.25 | 363.75 | 366.55 | 365.87 | -0.18% | 489 |
| Mar 19, 2026 | 351.75 | 368.00 | 340.85 | 367.20 | 366.51 | 0.60% | 445 |
| Mar 18, 2026 | 374.75 | 374.75 | 359.30 | 365.00 | 364.32 | 2.03% | 301 |
| Mar 17, 2026 | 344.75 | 357.75 | 344.20 | 357.75 | 357.08 | 3.43% | 281 |
| Mar 16, 2026 | 340.55 | 354.40 | 340.55 | 345.90 | 345.25 | 3.15% | 317 |
| Mar 13, 2026 | 324.40 | 339.30 | 321.85 | 335.35 | 334.72 | 2.29% | 164 |
| Mar 12, 2026 | 331.10 | 334.20 | 323.45 | 327.85 | 327.24 | -1.15% | 195 |
| Mar 11, 2026 | 333.10 | 336.50 | 330.15 | 331.65 | 331.03 | -1.94% | 156 |
| Mar 10, 2026 | 323.05 | 338.20 | 321.70 | 338.20 | 337.57 | 8.97% | 468 |
| Mar 9, 2026 | 294.05 | 310.35 | 294.05 | 310.35 | 309.77 | -1.83% | 739 |
| Mar 6, 2026 | 319.25 | 319.25 | 306.70 | 316.15 | 315.56 | -1.02% | 757 |
| Mar 5, 2026 | 324.00 | 327.05 | 319.40 | 319.40 | 318.80 | -3.50% | 200 |
| Mar 4, 2026 | 301.95 | 333.00 | 301.95 | 331.00 | 330.38 | 6.48% | 726 |
| Mar 3, 2026 | 315.90 | 315.90 | 307.25 | 310.85 | 310.27 | -5.36% | 868 |
| Mar 2, 2026 | 336.05 | 340.10 | 328.45 | 328.45 | 327.84 | -5.26% | 305 |
| Feb 27, 2026 | 345.55 | 347.90 | 337.65 | 346.70 | 346.05 | 1.29% | 165 |
| Feb 26, 2026 | 359.05 | 362.05 | 339.60 | 342.30 | 341.66 | -4.56% | 554 |
| Feb 25, 2026 | 337.95 | 361.75 | 337.95 | 358.65 | 357.98 | 3.19% | 340 |
| Feb 24, 2026 | 348.00 | 351.45 | 347.25 | 347.55 | 346.90 | -0.94% | 46 |
| Feb 23, 2026 | 342.35 | 356.60 | 342.20 | 350.85 | 350.20 | 0.27% | 371 |
| Feb 20, 2026 | 349.80 | 352.05 | 340.75 | 349.90 | 349.25 | 0.84% | 195 |
| Feb 19, 2026 | 365.10 | 365.10 | 347.00 | 347.00 | 346.35 | -4.53% | 121 |
| Feb 18, 2026 | 353.90 | 364.80 | 352.80 | 363.45 | 362.77 | 3.15% | 439 |
| Feb 17, 2026 | 356.45 | 358.75 | 352.35 | 352.35 | 351.69 | -1.29% | 177 |
| Feb 16, 2026 | 358.45 | 360.80 | 356.45 | 356.95 | 356.28 | 1.20% | 41 |
| Feb 13, 2026 | 363.05 | 367.85 | 342.25 | 352.70 | 352.04 | -4.62% | 517 |
| Feb 12, 2026 | 351.95 | 377.95 | 351.00 | 369.80 | 369.11 | 9.99% | 50 |
| Feb 11, 2026 | 333.60 | 345.70 | 333.50 | 336.20 | 335.57 | -0.40% | 366 |
| Feb 10, 2026 | 356.45 | 357.70 | 337.55 | 337.55 | 336.92 | -7.09% | 78 |
| Feb 9, 2026 | 364.55 | 364.55 | 351.70 | 363.30 | 362.62 | 1.28% | 384 |
| Feb 6, 2026 | 341.55 | 360.75 | 341.55 | 358.70 | 358.03 | 2.66% | 327 |
| Feb 5, 2026 | 358.60 | 360.10 | 337.90 | 349.40 | 348.75 | -1.42% | 977 |
| Feb 4, 2026 | 377.50 | 379.60 | 353.10 | 354.45 | 353.79 | -5.30% | 548 |
| Feb 3, 2026 | 374.45 | 386.00 | 368.15 | 374.30 | 373.60 | 2.49% | 635 |
| Feb 2, 2026 | 334.65 | 365.20 | 334.65 | 365.20 | 364.52 | 2.89% | 613 |
| Jan 30, 2026 | 382.50 | 383.15 | 354.95 | 354.95 | 354.29 | -4.36% | 624 |
| Jan 29, 2026 | 381.50 | 381.50 | 371.15 | 371.15 | 370.46 | -1.05% | 1,213 |
| Jan 28, 2026 | 341.65 | 375.10 | 331.90 | 375.10 | 374.40 | 18.29% | 648 |
| Jan 27, 2026 | 307.90 | 317.10 | 303.55 | 317.10 | 316.51 | 2.36% | 429 |
| Jan 26, 2026 | 291.55 | 309.80 | 289.65 | 309.80 | 309.22 | 6.70% | 323 |
| Jan 23, 2026 | 293.00 | 293.85 | 283.10 | 290.35 | 289.81 | 0.03% | 454 |
| Jan 22, 2026 | 301.90 | 302.00 | 290.10 | 290.25 | 289.71 | -1.33% | 321 |
| Jan 21, 2026 | 282.25 | 294.15 | 278.95 | 294.15 | 293.60 | 4.77% | 528 |
| Jan 20, 2026 | 271.35 | 280.75 | 263.80 | 280.75 | 280.23 | 0.88% | 618 |
| Jan 19, 2026 | 280.80 | 280.80 | 278.05 | 278.30 | 277.78 | -1.45% | - |
| Jan 16, 2026 | 281.45 | 287.20 | 281.45 | 282.40 | 281.87 | 0.02% | 316 |
| Jan 15, 2026 | 270.15 | 282.35 | 269.25 | 282.35 | 281.82 | 4.83% | 626 |
| Jan 14, 2026 | 273.00 | 276.05 | 269.35 | 269.35 | 268.85 | -4.23% | 360 |
| Jan 13, 2026 | 275.10 | 281.25 | 272.65 | 281.25 | 280.73 | 5.95% | 400 |
| Jan 12, 2026 | 256.30 | 265.45 | 253.95 | 265.45 | 264.95 | 4.02% | 603 |
| Jan 9, 2026 | 244.70 | 255.20 | 244.10 | 255.20 | 254.72 | 4.35% | 279 |
| Jan 8, 2026 | 261.30 | 265.35 | 244.55 | 244.55 | 244.09 | -6.34% | 399 |
| Jan 7, 2026 | 281.70 | 282.55 | 261.10 | 261.10 | 260.61 | -5.55% | 320 |
| Jan 6, 2026 | 248.85 | 276.45 | 248.00 | 276.45 | 275.93 | 11.83% | 164 |
| Jan 5, 2026 | 249.00 | 254.65 | 246.80 | 247.20 | 246.74 | 2.68% | 334 |
| Jan 2, 2026 | 240.20 | 244.75 | 239.95 | 240.75 | 240.30 | -6.38% | 282 |
| Dec 19, 2025 | 252.20 | 257.40 | 251.30 | 257.15 | 256.04 | 2.68% | 288 |
| Dec 18, 2025 | 241.20 | 250.45 | 241.20 | 250.45 | 249.37 | 5.45% | 176 |
| Dec 17, 2025 | 246.75 | 250.75 | 237.50 | 237.50 | 236.48 | -0.96% | 185 |
| Dec 16, 2025 | 239.75 | 247.85 | 238.80 | 239.80 | 238.77 | -3.31% | 452 |
| Dec 15, 2025 | 245.05 | 249.90 | 245.05 | 248.00 | 246.93 | 2.08% | 281 |
| Dec 12, 2025 | 261.75 | 261.75 | 242.95 | 242.95 | 241.90 | -5.50% | 233 |
| Dec 11, 2025 | 251.50 | 257.10 | 251.50 | 257.10 | 255.99 | 2.27% | 119 |
| Dec 10, 2025 | 243.50 | 251.40 | 242.95 | 251.40 | 250.32 | 2.36% | 281 |
| Dec 9, 2025 | 246.10 | 248.35 | 243.70 | 245.60 | 244.54 | 0.61% | 406 |
| Dec 8, 2025 | 241.35 | 244.40 | 239.65 | 244.10 | 243.05 | 3.21% | 451 |
| Dec 5, 2025 | 229.65 | 239.40 | 229.25 | 236.50 | 235.48 | 4.21% | 387 |
| Dec 4, 2025 | 221.85 | 226.95 | 218.85 | 226.95 | 225.97 | 3.77% | 193 |
| Dec 3, 2025 | 230.30 | 230.70 | 218.70 | 218.70 | 217.76 | -3.61% | 68 |
| Dec 2, 2025 | 232.20 | 237.05 | 226.90 | 226.90 | 225.92 | -2.70% | 66 |
| Dec 1, 2025 | 235.80 | 236.45 | 229.95 | 233.20 | 232.20 | -1.52% | 288 |
| Nov 28, 2025 | 238.55 | 240.30 | 234.00 | 236.80 | 235.78 | 0.28% | 14 |
| Nov 27, 2025 | 236.15 | 236.15 | 235.70 | 236.15 | 235.13 | 0.60% | - |
| Nov 26, 2025 | 228.20 | 234.75 | 228.05 | 234.75 | 233.74 | 6.05% | 65 |
| Nov 25, 2025 | 220.50 | 221.35 | 217.70 | 221.35 | 220.40 | 4.73% | 234 |
| Nov 24, 2025 | 208.70 | 211.35 | 207.70 | 211.35 | 210.44 | 4.16% | 69 |