Skip to main content
logo
Akamai Technologies, Inc. (FRA:AK3)
Germany flag Germany · Delayed Price · Currency is EUR
80.11
-12.91 (-13.88%)
At close: Feb 20, 2026

Akamai Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202685.1585.1579.5380.1180.11-13.88%400
Feb 19, 202692.2493.1892.2393.0293.020.49%106
Feb 18, 202691.1493.0690.0092.5792.571.37%127
Feb 17, 202693.6393.8890.6191.3291.32-2.76%295
Feb 16, 202694.1394.1393.9193.9193.91-0.55%-
Feb 13, 202688.0095.0088.0094.4394.437.23%630
Feb 12, 202679.7688.7979.7688.0688.0610.36%136
Feb 11, 202681.4283.3679.7979.7979.790.67%655
Feb 10, 202679.1580.0678.8079.2679.26-0.36%5,200
Feb 9, 202679.9279.9279.1679.5579.55-0.97%-
Feb 6, 202677.1880.3377.1880.3380.333.89%-
Feb 5, 202677.6677.6677.3277.3277.32-0.57%-
Feb 4, 202677.3977.7677.3977.7677.760.43%-
Feb 3, 202681.4882.2977.4377.4377.43-5.28%175
Feb 2, 202680.8481.9780.8481.7581.750.07%-
Jan 30, 202682.3682.7080.9481.6981.69-1.26%220
Jan 29, 202684.7484.7482.4982.7382.73-3.08%-
Jan 28, 202685.6885.6885.3685.3685.36-0.15%-
Jan 27, 202682.5387.0782.5385.4985.493.15%316
Jan 26, 202679.9182.8879.9182.8882.883.21%8
Jan 23, 202682.2582.2580.3080.3080.30-2.68%-
Jan 22, 202679.8382.5179.8382.5182.513.06%-
Jan 21, 202676.2180.0676.2180.0680.064.93%-
Jan 20, 202678.8178.8176.3076.3076.30-3.73%201
Jan 19, 202679.3079.3979.2679.2679.26-1.54%30
Jan 16, 202678.5880.9778.5880.5080.502.46%133
Jan 15, 202677.4478.6877.4478.5778.571.00%-
Jan 14, 202676.0177.7976.0177.7977.792.25%-
Jan 13, 202677.8377.8376.0876.0876.08-2.70%-
Jan 12, 202676.4180.2776.4178.1978.193.09%704
Jan 9, 202673.2075.8573.2075.8575.853.28%-
Jan 8, 202674.8774.8773.4473.4473.44-2.66%150
Jan 7, 202675.5575.6675.4575.4575.45-0.47%35
Jan 6, 202672.8175.8172.8175.8175.813.65%-
Jan 5, 202672.5673.4672.5673.1473.141.01%-
Jan 2, 202674.0374.4172.1872.4172.41-2.81%30
Dec 30, 202574.5074.5074.5074.5074.50-0.52%-
Dec 29, 202574.7274.8974.6474.8974.89-1.02%110
Dec 23, 202576.0976.0975.2375.6675.66-1.23%-
Dec 22, 202575.8476.7875.7076.6076.601.02%40
Dec 19, 202575.0076.3975.0075.8375.830.64%215
Dec 18, 202574.1075.3574.1075.3575.350.98%-
Dec 17, 202574.6374.9674.6274.6274.620.04%-
Dec 16, 202573.0974.5973.0974.5974.591.26%50
Dec 15, 202574.2074.2073.6673.6673.660.57%-
Dec 12, 202572.6173.6872.6173.2473.240.81%-
Dec 11, 202573.2773.2772.6572.6572.65-1.69%50
Dec 10, 202573.2873.9073.2873.9073.900.39%-
Dec 9, 202572.9274.0772.8873.6173.610.57%24
Dec 8, 202571.2873.1971.2873.1973.192.48%35