Akamai Technologies, Inc. (BIT:1AKAM)
Italy · Delayed Price · Currency is EUR 66.32
+0.22 (0.33%)
At close: Sep 12, 2025
Akamai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 66.48 | 66.48 | 66.48 | 65.09 | 65.09 | -0.44% | 1 |
| Sep 18, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 2.00% | - |
| Sep 17, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.12% | - |
| Sep 16, 2025 | 65.00 | 65.00 | 65.00 | 64.18 | 64.18 | -0.50% | 30 |
| Sep 15, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.74% | - |
| Sep 12, 2025 | 67.71 | 67.71 | 67.71 | 66.32 | 66.32 | 0.76% | 26 |
| Sep 11, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -0.75% | - |
| Sep 10, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -0.67% | - |
| Sep 9, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -1.15% | - |
| Sep 8, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 1.47% | - |
| Sep 5, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 0.71% | - |
| Sep 4, 2025 | 65.22 | 65.22 | 65.22 | 66.10 | 66.10 | 0.89% | 100 |
| Sep 3, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | -0.44% | - |
| Sep 2, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 0.17% | - |
| Sep 1, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -2.38% | - |
| Aug 29, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.82% | - |
| Aug 28, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.54% | - |
| Aug 27, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 2.27% | - |
| Aug 26, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.08% | - |
| Aug 25, 2025 | 65.22 | 65.22 | 65.22 | 65.57 | 65.57 | -1.52% | 7 |
| Aug 22, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 1.35% | - |
| Aug 21, 2025 | 66.80 | 67.60 | 64.84 | 65.69 | 65.69 | 0.97% | 34 |
| Aug 20, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -0.32% | - |
| Aug 19, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 1.81% | - |
| Aug 18, 2025 | 66.80 | 66.80 | 66.80 | 64.11 | 64.11 | 0.34% | 10 |
| Aug 14, 2025 | 64.04 | 64.04 | 64.04 | 63.89 | 63.89 | 0.19% | 100 |
| Aug 13, 2025 | 61.63 | 62.33 | 61.63 | 63.77 | 63.77 | 4.58% | 41 |
| Aug 12, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -0.88% | 2 |
| Aug 11, 2025 | 62.83 | 62.83 | 62.00 | 61.52 | 61.52 | -0.61% | 41 |
| Aug 8, 2025 | 65.40 | 65.40 | 63.57 | 61.90 | 61.90 | -1.40% | 36 |
| Aug 7, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -1.24% | - |
| Aug 6, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | -0.69% | - |
| Aug 5, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -2.11% | - |
| Aug 4, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 0.99% | - |
| Aug 1, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -4.67% | - |
| Jul 31, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | -1.32% | - |
| Jul 30, 2025 | 68.94 | 68.94 | 68.94 | 68.83 | 68.83 | 0.36% | 140 |
| Jul 29, 2025 | 68.98 | 68.98 | 68.98 | 68.58 | 68.58 | -0.23% | 7 |
| Jul 28, 2025 | 69.58 | 69.58 | 69.58 | 68.74 | 68.74 | -0.19% | 31 |
| Jul 25, 2025 | 68.78 | 68.78 | 68.78 | 68.87 | 68.87 | 0.28% | 118 |
| Jul 24, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.16% | - |
| Jul 23, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 1.00% | - |
| Jul 22, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | 0.91% | - |
| Jul 21, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 0.63% | - |
| Jul 18, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 0.09% | - |
| Jul 17, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 2.56% | - |
| Jul 16, 2025 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -2.16% | - |
| Jul 15, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 0.86% | - |
| Jul 14, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.29% | - |
| Jul 11, 2025 | 67.12 | 67.12 | 67.12 | 66.86 | 66.86 | -2.47% | 2 |