Akamai Technologies, Inc. (BIT:1AKAM)
Italy · Delayed Price · Currency is EUR 75.37
-2.10 (-2.71%)
At close: Nov 19, 2025
Akamai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 1.62% | - |
| Nov 20, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 1.27% | - |
| Nov 19, 2025 | 75.16 | 75.38 | 75.16 | 75.37 | 75.37 | -1.01% | 15 |
| Nov 18, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -0.33% | - |
| Nov 17, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.39% | - |
| Nov 14, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | -1.78% | - |
| Nov 13, 2025 | 76.91 | 78.50 | 76.91 | 77.47 | 77.47 | -1.01% | 234 |
| Nov 12, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 1.37% | - |
| Nov 11, 2025 | 74.72 | 75.30 | 74.72 | 77.20 | 77.20 | 4.32% | 140 |
| Nov 10, 2025 | 74.72 | 74.72 | 74.72 | 74.00 | 74.00 | 5.20% | 15 |
| Nov 7, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 12.15% | - |
| Nov 6, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -0.13% | - |
| Nov 5, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.90% | - |
| Nov 4, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | -1.92% | - |
| Nov 3, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -0.71% | - |
| Oct 31, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 0.09% | - |
| Oct 30, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 1.45% | - |
| Oct 29, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -1.64% | - |
| Oct 28, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.49% | - |
| Oct 27, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -0.34% | - |
| Oct 24, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 1.37% | - |
| Oct 23, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -1.76% | - |
| Oct 22, 2025 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 0.20% | - |
| Oct 21, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 2.87% | - |
| Oct 20, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 1.33% | - |
| Oct 17, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -0.24% | - |
| Oct 16, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -0.95% | - |
| Oct 15, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -0.58% | - |
| Oct 14, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -0.64% | - |
| Oct 13, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 0.41% | - |
| Oct 10, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | -2.57% | - |
| Oct 9, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -1.64% | - |
| Oct 8, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 1.05% | - |
| Oct 7, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -0.48% | - |
| Oct 6, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -1.02% | - |
| Oct 3, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 1.81% | - |
| Oct 2, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 2.56% | - |
| Oct 1, 2025 | 61.83 | 64.35 | 61.83 | 64.06 | 64.06 | 0.08% | 4 |
| Sep 30, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -1.34% | - |
| Sep 29, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 0.31% | - |
| Sep 26, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.15% | - |
| Sep 25, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 0.67% | - |
| Sep 24, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -1.19% | - |
| Sep 23, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -0.57% | - |
| Sep 22, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.31% | - |
| 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% | - |