Seagate Technology Holdings plc (STXH) Price History
Daily open, high, low, close and volume for Seagate Technology Holdings plc (STXH) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €700.00 | €702.00 | €694.00 | €694.00 | 0 |
| 2026-10-08 | €714.00 | €714.00 | €704.00 | €704.00 | 0 |
| 2026-10-07 | €720.00 | €722.00 | €706.00 | €722.00 | 0 |
| 2026-10-06 | €790.00 | €790.00 | €726.00 | €726.00 | 0 |
| 2026-10-05 | €760.00 | €802.00 | €760.00 | €794.00 | 6 |
| 2026-10-02 | €840.00 | €840.00 | €714.00 | €716.00 | 9 |
| 2026-10-01 | €834.00 | €834.00 | €808.00 | €812.00 | 0 |
| 2026-09-30 | €804.00 | €816.00 | €804.00 | €816.00 | 0 |
| 2026-09-29 | €816.00 | €830.00 | €798.00 | €798.00 | 0 |
| 2026-09-28 | €790.00 | €804.00 | €778.00 | €778.00 | 10 |
| 2026-09-25 | €804.00 | €810.00 | €804.00 | €804.00 | 0 |
| 2026-09-24 | €790.00 | €804.00 | €790.00 | €804.00 | 0 |
| 2026-09-23 | €774.00 | €774.00 | €774.00 | €774.00 | 0 |
| 2026-09-22 | €756.00 | €774.00 | €748.00 | €774.00 | 13 |
| 2026-09-21 | €756.00 | €792.00 | €756.00 | €764.00 | 0 |
| 2026-09-18 | €708.00 | €732.00 | €706.00 | €732.00 | 0 |
| 2026-09-17 | €692.00 | €708.00 | €684.00 | €698.00 | 223 |
| 2026-09-16 | €678.00 | €684.00 | €676.00 | €684.00 | 65 |
| 2026-09-15 | €700.00 | €704.00 | €670.00 | €670.00 | 13 |
| 2026-09-14 | €688.00 | €706.00 | €674.00 | €706.00 | 24 |
| 2026-09-11 | €750.00 | €754.00 | €718.00 | €718.00 | 0 |
| 2026-09-10 | €762.00 | €762.00 | €740.00 | €742.00 | 26 |
| 2026-09-09 | €780.00 | €780.00 | €768.00 | €780.00 | 13 |
| 2026-09-08 | €738.00 | €762.00 | €734.00 | €762.00 | 29 |
| 2026-09-07 | €730.00 | €730.00 | €720.00 | €726.00 | 26 |
| 2026-09-04 | €698.00 | €718.00 | €698.00 | €718.00 | 18 |
| 2026-09-03 | €694.00 | €694.00 | €672.00 | €672.00 | 43 |
| 2026-09-02 | €698.00 | €704.00 | €684.00 | €684.00 | 124 |
| 2026-09-01 | €720.00 | €720.00 | €700.00 | €710.00 | 65 |
| 2026-08-31 | €718.00 | €718.00 | €704.00 | €704.00 | 15 |
| 2026-08-28 | €718.00 | €728.00 | €716.00 | €728.00 | 0 |
| 2026-08-27 | €748.00 | €760.00 | €722.00 | €722.00 | 18 |
| 2026-08-26 | €704.00 | €724.00 | €702.00 | €724.00 | 0 |
| 2026-08-25 | €696.00 | €706.00 | €694.00 | €706.00 | 0 |
| 2026-08-24 | €706.00 | €712.00 | €682.00 | €682.00 | 1 |
| 2026-08-21 | €736.00 | €740.00 | €720.00 | €726.00 | 91 |
| 2026-08-20 | €728.00 | €728.00 | €714.00 | €714.00 | 13 |
| 2026-08-19 | €780.00 | €792.00 | €774.00 | €774.00 | 39 |
| 2026-08-18 | €836.00 | €836.00 | €812.00 | €812.00 | 14 |
| 2026-08-17 | €866.00 | €868.00 | €852.00 | €862.00 | 91 |
| 2026-08-14 | €804.00 | €824.00 | €804.00 | €824.00 | 40 |
| 2026-08-13 | €766.00 | €804.00 | €752.00 | €804.00 | 52 |
| 2026-08-12 | €726.00 | €766.00 | €726.00 | €766.00 | 26 |
| 2026-08-11 | €702.00 | €712.00 | €696.00 | €712.00 | 39 |
| 2026-08-10 | €706.00 | €706.00 | €682.00 | €700.00 | 53 |
| 2026-08-07 | €740.00 | €754.00 | €702.00 | €702.00 | 31 |
| 2026-08-06 | €708.00 | €752.00 | €686.00 | €752.00 | 26 |
| 2026-08-05 | €738.00 | €760.00 | €724.00 | €760.00 | 79 |
| 2026-08-04 | €736.00 | €758.00 | €732.00 | €750.00 | 65 |
| 2026-08-03 | €752.00 | €752.00 | €702.00 | €702.00 | 39 |
| 2026-07-31 | €760.00 | €784.00 | €748.00 | €748.00 | 80 |
| 2026-07-30 | €672.00 | €770.00 | €670.00 | €736.00 | 1 |
| 2026-07-29 | €690.00 | €696.00 | €670.00 | €670.00 | 52 |
| 2026-07-28 | €690.00 | €692.00 | €638.00 | €638.00 | 91 |
| 2026-07-27 | €780.00 | €780.00 | €698.00 | €698.00 | 75 |
| 2026-07-24 | €792.00 | €796.00 | €762.00 | €772.00 | 70 |
| 2026-07-23 | €802.00 | €818.00 | €802.00 | €812.00 | 14 |
| 2026-07-22 | €756.00 | €798.00 | €752.00 | €798.00 | 1 |
| 2026-07-21 | €742.00 | €766.00 | €740.00 | €754.00 | 144 |
| 2026-07-20 | €694.00 | €726.00 | €694.00 | €714.00 | 223 |
| 2026-07-17 | €614.00 | €654.00 | €614.00 | €654.00 | 12 |
| 2026-07-16 | €712.00 | €712.00 | €672.00 | €672.00 | 37 |
| 2026-07-15 | €788.00 | €788.00 | €710.00 | €710.00 | 14 |
| 2026-07-14 | €772.00 | €796.00 | €768.00 | €776.00 | 119 |
| 2026-07-13 | €760.00 | €768.00 | €752.00 | €768.00 | 14 |
| 2026-07-10 | €772.00 | €800.00 | €758.00 | €800.00 | 50 |
| 2026-07-09 | €766.00 | €802.00 | €764.00 | €800.00 | 16 |
| 2026-07-08 | €718.00 | €722.00 | €694.00 | €722.00 | 233 |
| 2026-07-07 | €744.00 | €744.00 | €700.00 | €712.00 | 290 |
| 2026-07-06 | €750.00 | €776.00 | €740.00 | €760.00 | 375 |
| 2026-07-03 | €746.00 | €754.00 | €742.00 | €742.00 | 17 |
| 2026-07-02 | €784.00 | €802.00 | €746.00 | €746.00 | 580 |
| 2026-07-01 | €840.00 | €840.00 | €780.00 | €806.00 | 167 |
| 2026-06-30 | €858.00 | €858.00 | €840.00 | €840.00 | 33 |
| 2026-06-29 | €802.00 | €810.00 | €788.00 | €804.00 | 436 |
| 2026-06-26 | €886.00 | €886.00 | €832.00 | €832.00 | 483 |
| 2026-06-25 | €948.00 | €970.00 | €894.00 | €894.00 | 0 |
| 2026-06-24 | €926.00 | €930.00 | €878.00 | €894.00 | 723 |
| 2026-06-23 | €950.00 | €950.00 | €950.00 | €950.00 | 0 |
| 2026-06-22 | €952.00 | €978.00 | €950.00 | €950.00 | 98 |
| 2026-06-19 | €928.00 | €932.00 | €924.00 | €930.00 | 21 |
| 2026-06-18 | €962.00 | €992.00 | €952.00 | €952.00 | 1 |
| 2026-06-17 | €908.00 | €934.00 | €906.00 | €934.00 | 1 |
| 2026-06-16 | €892.00 | €946.00 | €892.00 | €894.00 | 33 |
| 2026-06-15 | €836.00 | €876.00 | €836.00 | €874.00 | 42 |
| 2026-06-12 | €756.00 | €798.00 | €754.00 | €798.00 | 1 |
| 2026-06-11 | €732.00 | €732.00 | €732.00 | €732.00 | 0 |
| 2026-06-10 | €732.00 | €732.00 | €732.00 | €732.00 | 0 |
| 2026-06-09 | €772.00 | €784.00 | €732.00 | €732.00 | 2 |
| 2026-06-08 | €740.00 | €768.00 | €740.00 | €768.00 | 2 |
| 2026-06-05 | €782.00 | €782.00 | €756.00 | €774.00 | 3 |
| 2026-06-04 | €804.00 | €804.00 | €766.00 | €798.00 | 34 |
| 2026-06-03 | €806.00 | €832.00 | €806.00 | €832.00 | 2 |
| 2026-06-02 | €792.00 | €806.00 | €792.00 | €804.00 | 3 |
| 2026-06-01 | €764.00 | €780.00 | €758.00 | €780.00 | 35 |
| 2026-05-29 | €762.00 | €768.00 | €762.00 | €762.00 | 0 |
| 2026-05-28 | €742.00 | €774.00 | €740.00 | €774.00 | 45 |
| 2026-05-27 | €730.00 | €772.00 | €726.00 | €742.00 | 71 |
| 2026-05-26 | €710.00 | €728.00 | €704.00 | €728.00 | 33 |
| 2026-05-25 | €704.00 | €718.00 | €704.00 | €710.00 | 98 |
| 2026-05-22 | €702.00 | €704.00 | €696.00 | €704.00 | 1 |
| 2026-05-21 | €650.00 | €660.00 | €648.00 | €660.00 | 33 |
| 2026-05-20 | €638.00 | €654.00 | €638.00 | €652.00 | 1 |
| 2026-05-19 | €632.00 | €634.00 | €616.00 | €616.00 | 1 |
| 2026-05-18 | €684.00 | €688.00 | €634.00 | €634.00 | 3 |
| 2026-05-15 | €682.00 | €682.00 | €668.00 | €682.00 | 33 |
| 2026-05-14 | €696.00 | €700.00 | €692.00 | €700.00 | 1 |
| 2026-05-13 | €702.00 | €710.00 | €696.00 | €696.00 | 8 |
| 2026-05-12 | €698.00 | €700.00 | €668.00 | €668.00 | 4 |
| 2026-05-11 | €666.00 | €696.00 | €662.00 | €696.00 | 35 |
| 2026-05-08 | €658.00 | €674.00 | €658.00 | €674.00 | 0 |
| 2026-05-07 | €668.00 | €668.00 | €646.00 | €650.00 | 0 |
| 2026-05-06 | €678.00 | €678.00 | €650.00 | €666.00 | 33 |
| 2026-05-05 | €638.00 | €670.00 | €638.00 | €662.00 | 19 |
| 2026-05-04 | €642.00 | €642.00 | €626.00 | €628.00 | 98 |
| 2026-04-30 | €554.00 | €570.00 | €554.00 | €564.00 | 1 |
| 2026-04-29 | €584.00 | €584.00 | €570.00 | €570.00 | 32 |
| 2026-04-28 | €506.00 | €506.00 | €488.00 | €488.00 | 32 |
| 2026-04-27 | €506.00 | €512.00 | €504.00 | €506.00 | 1 |
| 2026-04-24 | €512.00 | €516.00 | €506.00 | €506.00 | 1 |
| 2026-04-23 | €491.00 | €518.00 | €491.00 | €518.00 | 1 |
| 2026-04-22 | €491.00 | €498.00 | €491.00 | €493.00 | 11 |
| 2026-04-21 | €463.00 | €467.00 | €463.00 | €467.00 | 1 |
| 2026-04-20 | €462.00 | €474.00 | €458.00 | €458.00 | 1 |
| 2026-04-17 | €449.00 | €465.00 | €449.00 | €465.00 | 40 |
| 2026-04-16 | €442.00 | €442.00 | €436.00 | €440.00 | 62 |
| 2026-04-15 | €446.00 | €449.00 | €431.00 | €431.00 | 34 |
| 2026-04-14 | €444.00 | €448.00 | €434.00 | €435.00 | 34 |
| 2026-04-13 | €424.00 | €431.00 | €424.00 | €431.00 | 2 |
| 2026-04-10 | €429.00 | €435.00 | €429.00 | €431.00 | 35 |
| 2026-04-09 | €425.00 | €432.00 | €422.00 | €428.00 | 0 |
| 2026-04-08 | €432.00 | €439.00 | €424.00 | €424.00 | 32 |
| 2026-04-07 | €392.00 | €396.00 | €386.00 | €394.00 | 91 |
| 2026-04-02 | €353.50 | €369.35 | €348.85 | €369.35 | 415 |
| 2026-04-01 | €348.30 | €348.30 | €342.95 | €345.45 | 308 |
| 2026-03-31 | €314.45 | €329.30 | €313.80 | €326.00 | 629 |
| 2026-03-30 | €331.20 | €343.85 | €313.00 | €313.00 | 198 |
| 2026-03-27 | €332.50 | €332.50 | €318.65 | €332.25 | 352 |
| 2026-03-26 | €351.85 | €351.85 | €338.20 | €338.20 | 0 |
| 2026-03-25 | €370.75 | €371.45 | €357.25 | €359.30 | 89 |
| 2026-03-24 | €342.15 | €342.15 | €342.15 | €342.15 | 0 |
| 2026-03-23 | €347.10 | €365.05 | €342.15 | €342.15 | 676 |
| 2026-03-20 | €374.05 | €376.25 | €363.75 | €366.55 | 489 |
| 2026-03-19 | €351.75 | €368.00 | €340.85 | €367.20 | 445 |
| 2026-03-18 | €374.75 | €374.75 | €359.30 | €365.00 | 301 |
| 2026-03-17 | €344.75 | €357.75 | €344.20 | €357.75 | 281 |
| 2026-03-16 | €340.55 | €354.40 | €340.55 | €345.90 | 317 |
| 2026-03-13 | €324.40 | €339.30 | €321.85 | €335.35 | 164 |
| 2026-03-12 | €331.10 | €334.20 | €323.45 | €327.85 | 195 |
| 2026-03-11 | €333.10 | €336.50 | €330.15 | €331.65 | 156 |
| 2026-03-10 | €323.05 | €338.20 | €321.70 | €338.20 | 468 |
| 2026-03-09 | €294.05 | €310.35 | €294.05 | €310.35 | 739 |
| 2026-03-06 | €319.25 | €319.25 | €306.70 | €316.15 | 757 |
| 2026-03-05 | €324.00 | €327.05 | €319.40 | €319.40 | 200 |
| 2026-03-04 | €301.95 | €333.00 | €301.95 | €331.00 | 726 |
| 2026-03-03 | €315.90 | €315.90 | €307.25 | €310.85 | 868 |
| 2026-03-02 | €336.05 | €340.10 | €328.45 | €328.45 | 305 |
| 2026-02-27 | €345.55 | €347.90 | €337.65 | €346.70 | 165 |
| 2026-02-26 | €359.05 | €362.05 | €339.60 | €342.30 | 554 |
| 2026-02-25 | €337.95 | €361.75 | €337.95 | €358.65 | 340 |
| 2026-02-24 | €348.00 | €351.45 | €347.25 | €347.55 | 46 |
| 2026-02-23 | €342.35 | €356.60 | €342.20 | €350.85 | 371 |
| 2026-02-20 | €349.80 | €352.05 | €340.75 | €349.90 | 195 |
| 2026-02-19 | €365.10 | €365.10 | €347.00 | €347.00 | 121 |
| 2026-02-18 | €353.90 | €364.80 | €352.80 | €363.45 | 439 |
| 2026-02-17 | €356.45 | €358.75 | €352.35 | €352.35 | 177 |
| 2026-02-16 | €358.45 | €360.80 | €356.45 | €356.95 | 41 |
| 2026-02-13 | €363.05 | €367.85 | €342.25 | €352.70 | 517 |
| 2026-02-12 | €351.95 | €377.95 | €351.00 | €369.80 | 50 |
| 2026-02-11 | €333.60 | €345.70 | €333.50 | €336.20 | 366 |
| 2026-02-10 | €356.45 | €357.70 | €337.55 | €337.55 | 78 |
| 2026-02-09 | €364.55 | €364.55 | €351.70 | €363.30 | 384 |
| 2026-02-06 | €341.55 | €360.75 | €341.55 | €358.70 | 327 |
| 2026-02-05 | €358.60 | €360.10 | €337.90 | €349.40 | 977 |
| 2026-02-04 | €377.50 | €379.60 | €353.10 | €354.45 | 548 |
| 2026-02-03 | €374.45 | €386.00 | €368.15 | €374.30 | 635 |
| 2026-02-02 | €334.65 | €365.20 | €334.65 | €365.20 | 613 |
| 2026-01-30 | €382.50 | €383.15 | €354.95 | €354.95 | 624 |
| 2026-01-29 | €381.50 | €381.50 | €371.15 | €371.15 | 1,213 |
| 2026-01-28 | €341.65 | €375.10 | €331.90 | €375.10 | 648 |
| 2026-01-27 | €307.90 | €317.10 | €303.55 | €317.10 | 429 |
| 2026-01-26 | €291.55 | €309.80 | €289.65 | €309.80 | 323 |
| 2026-01-23 | €293.00 | €293.85 | €283.10 | €290.35 | 454 |
| 2026-01-22 | €301.90 | €302.00 | €290.10 | €290.25 | 321 |
| 2026-01-21 | €282.25 | €294.15 | €278.95 | €294.15 | 528 |
| 2026-01-20 | €271.35 | €280.75 | €263.80 | €280.75 | 618 |
| 2026-01-19 | €280.80 | €280.80 | €278.05 | €278.30 | 0 |
| 2026-01-16 | €281.45 | €287.20 | €281.45 | €282.40 | 316 |
| 2026-01-15 | €270.15 | €282.35 | €269.25 | €282.35 | 626 |
| 2026-01-14 | €273.00 | €276.05 | €269.35 | €269.35 | 360 |
| 2026-01-13 | €275.10 | €281.25 | €272.65 | €281.25 | 400 |
| 2026-01-12 | €256.30 | €265.45 | €253.95 | €265.45 | 603 |
| 2026-01-09 | €244.70 | €255.20 | €244.10 | €255.20 | 279 |
| 2026-01-08 | €261.30 | €265.35 | €244.55 | €244.55 | 399 |
| 2026-01-07 | €281.70 | €282.55 | €261.10 | €261.10 | 320 |
| 2026-01-06 | €248.85 | €276.45 | €248.00 | €276.45 | 164 |
| 2026-01-05 | €249.00 | €254.65 | €246.80 | €247.20 | 334 |
| 2026-01-02 | €240.20 | €244.75 | €239.95 | €240.75 | 282 |
| 2025-12-30 | €257.15 | €257.15 | €257.15 | €257.15 | 0 |
| 2025-12-29 | €257.15 | €257.15 | €257.15 | €257.15 | 0 |
| 2025-12-23 | €257.15 | €257.15 | €257.15 | €257.15 | 0 |
| 2025-12-22 | €257.15 | €257.15 | €257.15 | €257.15 | 0 |
| 2025-12-19 | €252.20 | €257.40 | €251.30 | €257.15 | 288 |
| 2025-12-18 | €241.20 | €250.45 | €241.20 | €250.45 | 176 |
| 2025-12-17 | €246.75 | €250.75 | €237.50 | €237.50 | 185 |
| 2025-12-16 | €239.75 | €247.85 | €238.80 | €239.80 | 452 |
| 2025-12-15 | €245.05 | €249.90 | €245.05 | €248.00 | 281 |
| 2025-12-12 | €261.75 | €261.75 | €242.95 | €242.95 | 233 |
| 2025-12-11 | €251.50 | €257.10 | €251.50 | €257.10 | 119 |
| 2025-12-10 | €243.50 | €251.40 | €242.95 | €251.40 | 281 |
| 2025-12-09 | €246.10 | €248.35 | €243.70 | €245.60 | 406 |
| 2025-12-08 | €241.35 | €244.40 | €239.65 | €244.10 | 451 |
| 2025-12-05 | €229.65 | €239.40 | €229.25 | €236.50 | 387 |
| 2025-12-04 | €221.85 | €226.95 | €218.85 | €226.95 | 193 |
| 2025-12-03 | €230.30 | €230.70 | €218.70 | €218.70 | 68 |
| 2025-12-02 | €232.20 | €237.05 | €226.90 | €226.90 | 66 |
| 2025-12-01 | €235.80 | €236.45 | €229.95 | €233.20 | 288 |
| 2025-11-28 | €238.55 | €240.30 | €234.00 | €236.80 | 14 |
| 2025-11-27 | €236.15 | €236.15 | €235.70 | €236.15 | 0 |
| 2025-11-26 | €228.20 | €234.75 | €228.05 | €234.75 | 65 |
| 2025-11-25 | €220.50 | €221.35 | €217.70 | €221.35 | 234 |
| 2025-11-24 | €208.70 | €211.35 | €207.70 | €211.35 | 69 |
| 2025-11-21 | €207.55 | €210.00 | €199.50 | €202.90 | 393 |
| 2025-11-20 | €232.90 | €236.55 | €219.95 | €219.95 | 165 |
| 2025-11-19 | €218.90 | €225.55 | €218.90 | €225.55 | 165 |
| 2025-11-18 | €220.40 | €223.80 | €219.35 | €223.70 | 535 |
| 2025-11-17 | €224.70 | €227.95 | €220.25 | €226.65 | 240 |
| 2025-11-14 | €218.10 | €222.45 | €214.50 | €218.00 | 552 |
| 2025-11-13 | €232.50 | €239.90 | €231.80 | €235.70 | 308 |
| 2025-11-12 | €251.85 | €252.65 | €245.20 | €248.75 | 220 |
| 2025-11-11 | €252.35 | €255.45 | €249.65 | €249.80 | 495 |
| 2025-11-10 | €250.90 | €254.75 | €249.35 | €250.50 | 562 |
| 2025-11-07 | €245.55 | €245.95 | €234.65 | €234.65 | 523 |
| 2025-11-06 | €240.05 | €247.10 | €237.65 | €242.65 | 620 |
| 2025-11-05 | €217.05 | €241.95 | €213.85 | €241.95 | 414 |
| 2025-11-04 | €225.10 | €225.10 | €220.50 | €221.65 | 467 |
| 2025-11-03 | €223.65 | €232.65 | €221.65 | €227.50 | 349 |
| 2025-10-31 | €239.35 | €240.15 | €214.10 | €214.10 | 489 |
| 2025-10-30 | €233.25 | €236.55 | €224.60 | €236.50 | 225 |
| 2025-10-29 | €202.10 | €226.90 | €202.10 | €224.80 | 467 |
| 2025-10-28 | €197.68 | €198.34 | €187.12 | €192.56 | 348 |
| 2025-10-27 | €205.30 | €209.25 | €196.22 | €196.22 | 691 |
| 2025-10-24 | €197.86 | €207.00 | €197.86 | €207.00 | 73 |
| 2025-10-23 | €186.04 | €194.24 | €186.04 | €192.88 | 548 |
| 2025-10-22 | €184.92 | €188.58 | €180.58 | €180.58 | 225 |
| 2025-10-21 | €184.62 | €185.74 | €181.94 | €184.10 | 462 |
| 2025-10-20 | €195.70 | €199.74 | €186.12 | €186.12 | 226 |
| 2025-10-17 | €186.18 | €195.64 | €186.18 | €191.52 | 186 |
| 2025-10-16 | €190.12 | €197.48 | €190.08 | €197.48 | 444 |
| 2025-10-15 | €183.30 | €186.44 | €183.30 | €186.04 | 302 |
| 2025-10-14 | €185.82 | €187.30 | €183.18 | €185.74 | 63 |
| 2025-10-13 | €190.58 | €194.54 | €188.62 | €188.62 | 3 |
| 2025-10-10 | €190.16 | €193.32 | €189.54 | €193.32 | 356 |
| 2025-10-09 | €194.60 | €194.60 | €191.72 | €191.86 | 394 |