Akamai Technologies, Inc. (FRA:AK3)
Germany · Delayed Price · Currency is EUR 75.47
-1.84 (-2.38%)
At close: Dec 1, 2025
Akamai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 76.79 | 76.79 | 75.47 | 75.47 | 75.47 | -2.38% | 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% | - |
| Oct 24, 2025 | 64.13 | 64.97 | 64.13 | 64.67 | 64.67 | 0.86% | - |
| Oct 23, 2025 | 64.08 | 64.50 | 64.08 | 64.12 | 64.12 | -0.34% | 520 |
| Oct 22, 2025 | 65.34 | 65.34 | 64.08 | 64.34 | 64.34 | -1.88% | - |
| Oct 21, 2025 | 63.50 | 65.65 | 63.48 | 65.57 | 65.57 | 3.02% | 300 |
| Oct 20, 2025 | 62.33 | 63.65 | 62.24 | 63.65 | 63.65 | 1.74% | 265 |
| Oct 17, 2025 | 62.01 | 62.67 | 62.01 | 62.56 | 62.56 | 0.53% | - |
| Oct 16, 2025 | 63.00 | 63.47 | 62.20 | 62.23 | 62.23 | -1.33% | 200 |
| Oct 15, 2025 | 63.61 | 63.81 | 63.02 | 63.07 | 63.07 | -0.97% | 1 |
| Oct 14, 2025 | 63.13 | 63.69 | 63.13 | 63.69 | 63.69 | 0.02% | - |
| Oct 13, 2025 | 63.34 | 63.68 | 63.30 | 63.68 | 63.68 | 1.05% | 150 |
| Oct 10, 2025 | 65.07 | 65.52 | 63.02 | 63.02 | 63.02 | -3.30% | 11 |
| Oct 9, 2025 | 65.62 | 65.79 | 65.17 | 65.17 | 65.17 | -0.94% | 700 |
| Oct 8, 2025 | 65.69 | 66.01 | 65.69 | 65.79 | 65.79 | 0.21% | - |
| Oct 7, 2025 | 66.71 | 67.06 | 65.49 | 65.65 | 65.65 | -1.74% | 46 |
| Oct 6, 2025 | 65.93 | 67.05 | 65.92 | 66.81 | 66.81 | 0.91% | 122 |
| Oct 3, 2025 | 66.39 | 66.65 | 66.21 | 66.21 | 66.21 | -0.26% | 125 |
| Oct 2, 2025 | 64.27 | 66.38 | 64.27 | 66.38 | 66.38 | 3.19% | 7 |
| Oct 1, 2025 | 63.91 | 64.34 | 63.54 | 64.33 | 64.33 | -1.35% | - |
| Sep 30, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 0.66% | 25 |
| Sep 29, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 0.67% | - |
| Sep 26, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -0.46% | 150 |
| Sep 25, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 1.56% | - |
| Sep 24, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -1.84% | - |
| Sep 23, 2025 | 64.76 | 64.85 | 64.76 | 64.85 | 64.85 | -0.05% | 15 |