Seagate Technology Holdings plc (FRA:847)
Germany
· Delayed Price · Currency is EUR 139.00
+3.04 (2.24%)
Last updated: Aug 26, 2025
FRA:847 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 142.28 | 142.28 | 142.28 | 142.28 | - | 2.36% | - |
| Aug 26, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | 2.24% | - |
| Aug 25, 2025 | 135.96 | 135.96 | 135.96 | 135.96 | - | 2.30% | - |
| Aug 22, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | - | -2.12% | - |
| Aug 21, 2025 | 135.78 | 135.78 | 135.78 | 135.78 | - | 3.49% | - |
| Aug 20, 2025 | 134.80 | 134.80 | 131.20 | 131.20 | - | -3.23% | 44 |
| Aug 19, 2025 | 135.58 | 135.58 | 135.58 | 135.58 | - | 2.82% | - |
| Aug 18, 2025 | 131.86 | 131.86 | 131.86 | 131.86 | - | -1.01% | - |
| Aug 15, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | - | -0.28% | - |
| Aug 14, 2025 | 133.58 | 133.58 | 133.58 | 133.58 | - | 0.41% | - |
| Aug 13, 2025 | 132.92 | 133.04 | 132.92 | 133.04 | - | 2.13% | 2 |
| Aug 12, 2025 | 130.26 | 130.26 | 130.26 | 130.26 | - | 1.21% | - |
| Aug 11, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | - | 1.32% | - |
| Aug 8, 2025 | 127.02 | 127.02 | 127.02 | 127.02 | - | 1.70% | - |
| Aug 7, 2025 | 124.24 | 124.90 | 124.24 | 124.90 | - | -4.66% | 10 |
| Aug 6, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | - | -2.34% | - |
| Aug 5, 2025 | 134.14 | 134.14 | 134.14 | 134.14 | - | 0.06% | - |
| Aug 4, 2025 | 134.06 | 134.06 | 134.06 | 134.06 | - | -1.74% | - |
| Aug 1, 2025 | 136.44 | 136.44 | 136.44 | 136.44 | - | 3.74% | - |
| Jul 31, 2025 | 131.52 | 131.52 | 131.52 | 131.52 | - | 6.72% | - |
| Jul 30, 2025 | 123.24 | 123.24 | 123.24 | 123.24 | - | -5.30% | - |
| Jul 29, 2025 | 130.14 | 130.14 | 130.14 | 130.14 | - | 0.59% | - |
| Jul 28, 2025 | 129.38 | 129.38 | 129.38 | 129.38 | - | -0.35% | - |
| Jul 25, 2025 | 129.84 | 129.84 | 129.84 | 129.84 | - | -0.26% | - |
| Jul 24, 2025 | 130.18 | 130.18 | 130.18 | 130.18 | - | 4.38% | - |
| Jul 23, 2025 | 124.72 | 124.72 | 124.72 | 124.72 | - | -2.23% | - |
| Jul 22, 2025 | 127.56 | 127.56 | 127.56 | 127.56 | - | -0.55% | - |
| Jul 21, 2025 | 128.64 | 128.64 | 128.26 | 128.26 | - | 1.76% | 10 |
| Jul 18, 2025 | 126.04 | 126.04 | 126.04 | 126.04 | - | -0.44% | - |
| Jul 17, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | - | -0.75% | - |
| Jul 16, 2025 | 127.56 | 127.56 | 127.56 | 127.56 | - | -0.28% | - |
| Jul 15, 2025 | 127.92 | 127.92 | 127.92 | 127.92 | - | 0.76% | - |
| Jul 14, 2025 | 125.04 | 126.96 | 125.04 | 126.96 | - | 3.07% | 10 |
| Jul 11, 2025 | 123.18 | 123.18 | 123.18 | 123.18 | - | 3.08% | - |
| Jul 10, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | - | -2.99% | - |
| Jul 9, 2025 | 123.18 | 123.18 | 123.18 | 123.18 | - | -1.77% | - |
| Jul 8, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | - | -1.38% | - |
| Jul 7, 2025 | 127.16 | 127.16 | 127.16 | 127.16 | - | 0.81% | - |
| Jul 4, 2025 | 126.14 | 126.14 | 126.14 | 126.14 | - | -1.96% | - |
| Jul 3, 2025 | 128.66 | 128.66 | 128.66 | 128.66 | - | 4.40% | - |
| Jul 2, 2025 | 123.24 | 123.24 | 123.24 | 123.24 | - | 1.07% | - |
| Jul 1, 2025 | 121.94 | 121.94 | 121.94 | 121.94 | - | 1.20% | - |
| Jun 30, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | - | 0.17% | - |
| Jun 27, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | - | 0.32% | - |
| Jun 26, 2025 | 118.46 | 119.92 | 118.46 | 119.92 | - | 2.86% | 75 |
| Jun 25, 2025 | 116.58 | 116.58 | 116.58 | 116.58 | - | 0.83% | - |
| Jun 24, 2025 | 115.62 | 115.62 | 115.62 | 115.62 | - | 2.01% | - |
| Jun 23, 2025 | 113.34 | 113.34 | 113.34 | 113.34 | - | -0.53% | - |
| Jun 20, 2025 | 113.94 | 113.94 | 113.94 | 113.94 | - | 0.09% | - |
| Jun 19, 2025 | 113.84 | 113.84 | 113.84 | 113.84 | - | 0.16% | - |