Akamai Technologies, Inc. (FRA:AK3)
Germany · Delayed Price · Currency is EUR 73.44
-2.01 (-2.66%)
Last updated: Jan 8, 2026, 9:55 PM CET
Akamai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 73.20 | 75.85 | 73.20 | 75.85 | 75.85 | 3.28% | - |
| Jan 8, 2026 | 74.87 | 74.87 | 73.44 | 73.44 | 73.44 | -2.66% | 150 |
| Jan 7, 2026 | 75.55 | 75.66 | 75.45 | 75.45 | 75.45 | -0.47% | 35 |
| Jan 6, 2026 | 72.81 | 75.81 | 72.81 | 75.81 | 75.81 | 3.65% | - |
| Jan 5, 2026 | 72.56 | 73.46 | 72.56 | 73.14 | 73.14 | 1.01% | - |
| Jan 2, 2026 | 74.03 | 74.41 | 72.18 | 72.41 | 72.41 | -2.81% | 30 |
| Dec 30, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.52% | - |
| Dec 29, 2025 | 74.72 | 74.89 | 74.64 | 74.89 | 74.89 | -1.02% | 110 |
| Dec 23, 2025 | 76.09 | 76.09 | 75.23 | 75.66 | 75.66 | -1.23% | - |
| Dec 22, 2025 | 75.84 | 76.78 | 75.70 | 76.60 | 76.60 | 1.02% | 40 |
| Dec 19, 2025 | 75.00 | 76.39 | 75.00 | 75.83 | 75.83 | 0.64% | 215 |
| Dec 18, 2025 | 74.10 | 75.35 | 74.10 | 75.35 | 75.35 | 0.98% | - |
| Dec 17, 2025 | 74.63 | 74.96 | 74.62 | 74.62 | 74.62 | 0.04% | - |
| Dec 16, 2025 | 73.09 | 74.59 | 73.09 | 74.59 | 74.59 | 1.26% | 50 |
| Dec 15, 2025 | 74.20 | 74.20 | 73.66 | 73.66 | 73.66 | 0.57% | - |
| Dec 12, 2025 | 72.61 | 73.68 | 72.61 | 73.24 | 73.24 | 0.81% | - |
| Dec 11, 2025 | 73.27 | 73.27 | 72.65 | 72.65 | 72.65 | -1.69% | 50 |
| Dec 10, 2025 | 73.28 | 73.90 | 73.28 | 73.90 | 73.90 | 0.39% | - |
| Dec 9, 2025 | 72.92 | 74.07 | 72.88 | 73.61 | 73.61 | 0.57% | 24 |
| Dec 8, 2025 | 71.28 | 73.19 | 71.28 | 73.19 | 73.19 | 2.48% | 35 |
| Dec 5, 2025 | 73.95 | 73.95 | 71.42 | 71.42 | 71.42 | -3.88% | - |
| Dec 4, 2025 | 75.21 | 75.21 | 74.30 | 74.30 | 74.30 | -1.24% | - |
| Dec 3, 2025 | 74.35 | 75.49 | 74.35 | 75.23 | 75.23 | 0.83% | - |
| Dec 2, 2025 | 75.10 | 75.10 | 74.17 | 74.61 | 74.61 | -1.02% | - |
| Dec 1, 2025 | 76.79 | 76.79 | 75.38 | 75.38 | 75.38 | -2.50% | 32 |
| Nov 28, 2025 | 76.92 | 77.31 | 76.92 | 77.31 | 77.31 | 0.74% | - |
| Nov 27, 2025 | 76.76 | 77.80 | 76.74 | 76.74 | 76.74 | -0.42% | 800 |
| Nov 26, 2025 | 78.11 | 78.20 | 77.06 | 77.06 | 77.06 | -1.68% | - |
| Nov 25, 2025 | 76.22 | 78.38 | 76.22 | 78.38 | 78.38 | 2.82% | - |
| Nov 24, 2025 | 76.95 | 77.81 | 76.23 | 76.23 | 76.23 | -1.41% | 133 |
| Nov 21, 2025 | 75.57 | 77.67 | 75.57 | 77.32 | 77.32 | 2.13% | - |
| Nov 20, 2025 | 75.16 | 76.18 | 75.16 | 75.71 | 75.71 | 0.85% | 35 |
| Nov 19, 2025 | 75.31 | 75.66 | 75.07 | 75.07 | 75.07 | -1.04% | - |
| Nov 18, 2025 | 74.76 | 75.93 | 74.76 | 75.86 | 75.86 | 0.48% | - |
| Nov 17, 2025 | 74.77 | 76.34 | 74.72 | 75.50 | 75.50 | 0.84% | 80 |
| Nov 14, 2025 | 75.74 | 75.74 | 74.87 | 74.87 | 74.87 | -2.36% | 50 |
| Nov 13, 2025 | 77.59 | 77.59 | 76.54 | 76.68 | 76.68 | -1.06% | 65 |
| Nov 12, 2025 | 78.21 | 78.21 | 77.50 | 77.50 | 77.50 | -1.01% | 11 |
| Nov 11, 2025 | 75.30 | 78.29 | 75.30 | 78.29 | 78.29 | 3.89% | 30 |
| Nov 10, 2025 | 74.20 | 75.36 | 73.36 | 75.36 | 75.36 | 3.63% | 480 |
| Nov 7, 2025 | 66.80 | 72.91 | 66.80 | 72.72 | 72.72 | 15.05% | 225 |
| Nov 6, 2025 | 63.08 | 63.31 | 62.79 | 63.21 | 63.21 | -0.54% | - |
| Nov 5, 2025 | 62.44 | 63.57 | 62.44 | 63.55 | 63.55 | 1.40% | - |
| Nov 4, 2025 | 63.96 | 64.10 | 62.31 | 62.67 | 62.67 | -3.05% | - |
| Nov 3, 2025 | 64.76 | 65.14 | 64.54 | 64.64 | 64.64 | -0.57% | 12 |
| Oct 31, 2025 | 64.01 | 65.01 | 64.01 | 65.01 | 65.01 | 1.93% | - |
| Oct 30, 2025 | 63.12 | 64.18 | 63.12 | 63.78 | 63.78 | 1.51% | - |
| Oct 29, 2025 | 65.01 | 65.12 | 62.83 | 62.83 | 62.83 | -3.10% | 50 |
| Oct 28, 2025 | 64.58 | 65.24 | 64.50 | 64.84 | 64.84 | 0.25% | 399 |
| Oct 27, 2025 | 64.73 | 65.05 | 64.68 | 64.68 | 64.68 | 0.02% | - |