Akamai Technologies, Inc. (VIE:AKAM)
Austria · Delayed Price · Currency is EUR 74.46
-1.22 (-1.61%)
At close: Dec 2, 2025
Akamai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 75.48 | 75.48 | 74.91 | 74.91 | 74.91 | -0.53% | - |
| Dec 3, 2025 | 74.75 | 75.31 | 74.45 | 75.31 | 75.31 | 1.14% | - |
| Dec 2, 2025 | 75.57 | 75.70 | 74.46 | 74.46 | 74.46 | -1.61% | - |
| Dec 1, 2025 | 76.85 | 76.85 | 75.68 | 75.68 | 75.68 | -2.02% | - |
| Nov 28, 2025 | 77.42 | 77.46 | 77.24 | 77.24 | 77.24 | 0.12% | - |
| Nov 27, 2025 | 77.21 | 77.24 | 77.15 | 77.15 | 77.15 | -1.08% | - |
| Nov 26, 2025 | 78.53 | 78.56 | 77.99 | 77.99 | 77.99 | 0.09% | - |
| Nov 25, 2025 | 76.55 | 77.92 | 76.38 | 77.92 | 77.92 | 1.22% | - |
| Nov 24, 2025 | 77.39 | 77.39 | 76.49 | 76.98 | 76.98 | -0.56% | - |
| Nov 21, 2025 | 75.88 | 77.41 | 75.86 | 77.41 | 77.41 | 1.38% | - |
| Nov 20, 2025 | 75.59 | 76.36 | 75.44 | 76.36 | 76.36 | 1.14% | - |
| Nov 19, 2025 | 75.87 | 76.20 | 75.50 | 75.50 | 75.50 | 0.01% | - |
| Nov 18, 2025 | 75.35 | 75.49 | 75.01 | 75.49 | 75.49 | -1.26% | 155 |
| Nov 17, 2025 | 75.26 | 76.45 | 75.22 | 76.45 | 76.45 | 0.57% | - |
| Nov 14, 2025 | 76.13 | 76.14 | 75.22 | 76.02 | 76.02 | -1.92% | - |
| Nov 13, 2025 | 77.72 | 77.72 | 76.94 | 77.51 | 77.51 | -1.06% | - |
| Nov 12, 2025 | 78.37 | 78.58 | 78.18 | 78.34 | 78.34 | 1.60% | - |
| Nov 11, 2025 | 75.62 | 77.11 | 74.58 | 77.11 | 77.11 | 4.12% | - |
| Nov 10, 2025 | 73.91 | 74.06 | 73.15 | 74.06 | 74.06 | 4.75% | - |
| Nov 7, 2025 | 67.30 | 70.70 | 67.30 | 70.70 | 70.70 | 12.83% | 133 |
| Nov 6, 2025 | 63.23 | 63.69 | 62.66 | 62.66 | 62.66 | -0.22% | - |
| Nov 5, 2025 | 62.68 | 63.13 | 62.67 | 62.80 | 62.80 | -0.84% | - |
| Nov 4, 2025 | 64.22 | 64.39 | 63.33 | 63.33 | 63.33 | -2.13% | - |
| Nov 3, 2025 | 65.04 | 65.26 | 64.71 | 64.71 | 64.71 | -0.54% | - |
| Oct 31, 2025 | 64.89 | 65.06 | 64.22 | 65.06 | 65.06 | 0.18% | - |
| Oct 30, 2025 | 63.43 | 64.94 | 62.96 | 64.94 | 64.94 | 1.34% | - |
| Oct 29, 2025 | 65.15 | 65.17 | 63.95 | 64.08 | 64.08 | -1.78% | - |
| Oct 28, 2025 | 64.76 | 65.24 | 64.73 | 65.24 | 65.24 | 0.54% | - |
| Oct 27, 2025 | 64.98 | 65.35 | 64.77 | 64.89 | 64.89 | -0.25% | - |
| Oct 24, 2025 | 64.37 | 65.05 | 64.30 | 65.05 | 65.05 | 1.20% | - |
| Oct 23, 2025 | 64.40 | 64.45 | 64.28 | 64.28 | 64.28 | -1.44% | - |
| Oct 22, 2025 | 65.60 | 65.73 | 65.22 | 65.22 | 65.22 | -0.06% | - |
| Oct 21, 2025 | 63.81 | 65.26 | 63.77 | 65.26 | 65.26 | 2.89% | - |
| Oct 20, 2025 | 62.90 | 63.43 | 62.56 | 63.43 | 63.43 | 1.55% | - |
| Oct 17, 2025 | 61.90 | 62.46 | 61.90 | 62.46 | 62.46 | -0.41% | - |
| Oct 16, 2025 | 63.34 | 63.58 | 62.72 | 62.72 | 62.72 | -0.82% | - |
| Oct 15, 2025 | 63.84 | 64.17 | 63.24 | 63.24 | 63.24 | -0.69% | - |
| Oct 14, 2025 | 63.38 | 64.52 | 63.14 | 63.68 | 63.68 | -0.56% | - |
| Oct 13, 2025 | 64.05 | 64.22 | 64.03 | 64.04 | 64.04 | 0.19% | - |
| Oct 10, 2025 | 65.32 | 65.60 | 63.92 | 63.92 | 63.92 | -2.41% | - |
| Oct 9, 2025 | 66.05 | 66.14 | 65.50 | 65.50 | 65.50 | -1.62% | - |
| Oct 8, 2025 | 66.00 | 66.58 | 66.00 | 66.58 | 66.58 | 1.02% | - |
| Oct 7, 2025 | 66.99 | 67.37 | 65.91 | 65.91 | 65.91 | -0.50% | - |
| Oct 6, 2025 | 66.35 | 66.69 | 66.24 | 66.24 | 66.24 | -0.96% | - |
| Oct 3, 2025 | 66.70 | 66.88 | 66.25 | 66.88 | 66.88 | 1.81% | - |
| Oct 2, 2025 | 64.57 | 65.69 | 64.48 | 65.69 | 65.69 | 2.45% | - |
| Oct 1, 2025 | 63.95 | 64.34 | 63.95 | 64.12 | 64.12 | 0.03% | - |
| Sep 30, 2025 | 64.82 | 64.99 | 64.10 | 64.10 | 64.10 | -1.11% | - |
| Sep 29, 2025 | 65.07 | 65.23 | 64.82 | 64.82 | 64.82 | 0.14% | - |
| Sep 26, 2025 | 64.64 | 64.73 | 64.55 | 64.73 | 64.73 | 0.19% | - |