Akamai Technologies, Inc. (BIT:1AKAM)
Italy · Delayed Price · Currency is EUR 61.90
-6.93 (-10.07%)
At close: Aug 8, 2025, 5:30 PM CET
Chico's FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | - | -0.88% | 2 |
| Aug 11, 2025 | 62.83 | 62.83 | 61.52 | 61.52 | - | -0.61% | 41 |
| Aug 8, 2025 | 65.40 | 65.40 | 61.90 | 61.90 | - | -10.07% | 36 |
| Aug 7, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | - | - | - |
| Aug 6, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | - | - | - |
| Aug 5, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | - | - | - |
| Aug 4, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | - | - | - |
| Aug 1, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | - | - | - |
| Jul 31, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | - | - | - |
| Jul 30, 2025 | 68.94 | 68.94 | 68.83 | 68.83 | - | 0.36% | 140 |
| Jul 29, 2025 | 68.98 | 68.98 | 68.58 | 68.58 | - | -0.23% | 7 |
| Jul 28, 2025 | 69.58 | 69.58 | 68.74 | 68.74 | - | -0.19% | 31 |
| Jul 25, 2025 | 68.78 | 68.87 | 68.78 | 68.87 | - | 3.01% | 118 |
| Jul 24, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | - | - | - |
| Jul 23, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | - | - | - |
| Jul 22, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | - | - | - |
| Jul 21, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | - | - | - |
| Jul 18, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | - | - | - |
| Jul 17, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | - | - | - |
| Jul 16, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | - | - | - |
| Jul 15, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | - | - | - |
| Jul 14, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | - | - | - |
| Jul 11, 2025 | 67.12 | 67.12 | 66.86 | 66.86 | - | -2.47% | 2 |
| Jul 10, 2025 | 69.75 | 69.75 | 68.46 | 68.55 | - | 1.71% | 4 |
| Jul 9, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | - | - | - |
| Jul 8, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | - | - | - |
| Jul 7, 2025 | 67.75 | 73.33 | 67.40 | 67.40 | - | 0.40% | 522 |
| Jul 4, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jul 3, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jul 2, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jul 1, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 30, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 27, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 26, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 25, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 24, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 23, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 20, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 19, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 18, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 17, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 16, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 13, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 12, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 11, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 10, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 9, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 6, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 5, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |
| Jun 4, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | - | - | - |