Akamai Technologies, Inc. (VIE:AKAM)
Austria · Delayed Price · Currency is EUR 78.13
-4.22 (-5.12%)
At close: Feb 3, 2026
Akamai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 82.04 | 82.24 | 78.13 | 78.13 | 78.13 | -5.12% | - |
| Feb 2, 2026 | 81.22 | 82.35 | 81.22 | 82.35 | 82.35 | 0.50% | - |
| Jan 30, 2026 | 82.02 | 83.13 | 81.94 | 81.94 | 81.94 | -1.38% | - |
| Jan 29, 2026 | 85.25 | 85.51 | 83.09 | 83.09 | 83.09 | -3.07% | - |
| Jan 28, 2026 | 86.18 | 86.81 | 85.72 | 85.72 | 85.72 | -1.37% | - |
| Jan 27, 2026 | 83.03 | 86.91 | 82.83 | 86.91 | 86.91 | 5.55% | 143 |
| Jan 26, 2026 | 80.47 | 82.34 | 80.25 | 82.34 | 82.34 | 0.66% | - |
| Jan 23, 2026 | 82.46 | 82.46 | 81.80 | 81.80 | 81.80 | -1.04% | - |
| Jan 22, 2026 | 80.05 | 82.66 | 80.05 | 82.66 | 82.66 | 5.39% | - |
| Jan 21, 2026 | 76.68 | 78.43 | 76.64 | 78.43 | 78.43 | 0.20% | - |
| Jan 20, 2026 | 78.78 | 78.95 | 78.25 | 78.27 | 78.27 | -1.67% | - |
| Jan 19, 2026 | 79.77 | 79.77 | 79.60 | 79.60 | 79.60 | -1.74% | - |
| Jan 16, 2026 | 79.00 | 81.01 | 79.00 | 81.01 | 81.01 | 2.80% | - |
| Jan 15, 2026 | 77.88 | 78.80 | 77.88 | 78.80 | 78.80 | 1.27% | - |
| Jan 14, 2026 | 76.44 | 77.81 | 76.37 | 77.81 | 77.81 | 1.87% | - |
| Jan 13, 2026 | 78.21 | 78.84 | 76.38 | 76.38 | 76.38 | -3.98% | - |
| Jan 12, 2026 | 76.79 | 80.09 | 76.79 | 79.55 | 79.55 | 6.76% | - |
| Jan 9, 2026 | 73.62 | 74.51 | 73.62 | 74.51 | 74.51 | 0.26% | - |
| Jan 8, 2026 | 75.27 | 75.33 | 74.32 | 74.32 | 74.32 | -1.71% | - |
| Jan 7, 2026 | 75.96 | 75.99 | 75.36 | 75.61 | 75.61 | 1.41% | - |
| Jan 6, 2026 | 73.21 | 74.56 | 73.21 | 74.56 | 74.56 | 0.89% | 7 |
| Jan 5, 2026 | 72.86 | 73.90 | 72.65 | 73.90 | 73.90 | 1.03% | - |
| Jan 2, 2026 | 74.36 | 75.61 | 73.15 | 73.15 | 73.15 | -2.84% | - |
| Dec 30, 2025 | 75.09 | 75.29 | 75.09 | 75.29 | 75.29 | 0.37% | - |
| Dec 29, 2025 | 75.03 | 75.07 | 74.82 | 75.01 | 75.01 | -0.52% | - |
| Dec 23, 2025 | 76.46 | 76.46 | 75.40 | 75.40 | 75.40 | -1.75% | - |
| Dec 22, 2025 | 76.16 | 76.74 | 75.75 | 76.74 | 76.74 | 0.77% | - |
| Dec 19, 2025 | 75.56 | 76.15 | 75.34 | 76.15 | 76.15 | 1.57% | - |
| Dec 18, 2025 | 74.69 | 74.97 | 74.69 | 74.97 | 74.97 | -0.50% | - |
| Dec 17, 2025 | 74.98 | 75.35 | 74.68 | 75.35 | 75.35 | 3.25% | - |
| Dec 16, 2025 | 73.31 | 73.74 | 72.98 | 72.98 | 72.98 | -1.64% | - |
| Dec 15, 2025 | 74.40 | 74.89 | 74.20 | 74.20 | 74.20 | 1.42% | - |
| Dec 12, 2025 | 72.82 | 73.16 | 72.82 | 73.16 | 73.16 | -0.25% | - |
| Dec 11, 2025 | 73.58 | 73.78 | 73.34 | 73.34 | 73.34 | -0.78% | - |
| Dec 10, 2025 | 73.58 | 73.92 | 73.43 | 73.92 | 73.92 | -0.59% | - |
| Dec 9, 2025 | 73.38 | 74.36 | 72.94 | 74.36 | 74.36 | 2.07% | - |
| Dec 8, 2025 | 71.65 | 72.85 | 71.65 | 72.85 | 72.85 | -1.45% | - |
| Dec 5, 2025 | 74.31 | 74.60 | 73.92 | 73.92 | 73.92 | -1.32% | - |
| 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% | - |