Akamai Technologies, Inc. (BIT:1AKAM)
Italy
· Delayed Price · Currency is EUR 73.72
-1.33 (-1.77%)
At close: Dec 5, 2025
Akamai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | -1.77% | - |
| Dec 4, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -0.28% | - |
| Dec 3, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 1.21% | - |
| Dec 2, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -1.68% | - |
| Dec 1, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -2.12% | - |
| Nov 28, 2025 | 77.04 | 77.04 | 77.04 | 77.27 | 77.27 | 1.01% | 2 |
| Nov 27, 2025 | 74.62 | 76.50 | 73.32 | 76.50 | 76.50 | -1.97% | 180 |
| Nov 26, 2025 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | 0.28% | - |
| Nov 25, 2025 | 77.50 | 77.50 | 77.50 | 77.82 | 77.82 | 1.39% | 9 |
| Nov 24, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -1.06% | - |
| Nov 21, 2025 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 1.62% | - |
| Nov 20, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 1.27% | - |
| Nov 19, 2025 | 75.16 | 75.38 | 75.16 | 75.37 | 75.37 | -1.01% | 15 |
| Nov 18, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -0.33% | - |
| Nov 17, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.39% | - |
| Nov 14, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | -1.78% | - |
| Nov 13, 2025 | 76.91 | 78.50 | 76.91 | 77.47 | 77.47 | -1.01% | 234 |
| Nov 12, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 1.37% | - |
| Nov 11, 2025 | 74.72 | 75.30 | 74.72 | 77.20 | 77.20 | 4.32% | 140 |
| Nov 10, 2025 | 74.72 | 74.72 | 74.72 | 74.00 | 74.00 | 5.20% | 15 |
| Nov 7, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | 12.15% | - |
| Nov 6, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -0.13% | - |
| Nov 5, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.90% | - |
| Nov 4, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | -1.92% | - |
| Nov 3, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | -0.71% | - |
| Oct 31, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 0.09% | - |
| Oct 30, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 1.45% | - |
| Oct 29, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -1.64% | - |
| Oct 28, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.49% | - |
| Oct 27, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -0.34% | - |
| Oct 24, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 1.37% | - |
| Oct 23, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -1.76% | - |
| Oct 22, 2025 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 0.20% | - |
| Oct 21, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 2.87% | - |
| Oct 20, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 1.33% | - |
| Oct 17, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | -0.24% | - |
| Oct 16, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | -0.95% | - |
| Oct 15, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | -0.58% | - |
| Oct 14, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -0.64% | - |
| Oct 13, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 0.41% | - |
| Oct 10, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | -2.57% | - |
| Oct 9, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -1.64% | - |
| Oct 8, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 1.05% | - |
| Oct 7, 2025 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -0.48% | - |
| Oct 6, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -1.02% | - |
| Oct 3, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 1.81% | - |
| Oct 2, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 2.56% | - |
| Oct 1, 2025 | 61.83 | 64.35 | 61.83 | 64.06 | 64.06 | 0.08% | 4 |
| Sep 30, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -1.34% | - |
| Sep 29, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 0.31% | - |
| Sep 26, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.15% | - |
| Sep 25, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 0.67% | - |
| Sep 24, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -1.19% | - |
| Sep 23, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -0.57% | - |
| Sep 22, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.31% | - |
| Sep 19, 2025 | 66.48 | 66.48 | 66.48 | 65.09 | 65.09 | -0.44% | 1 |
| Sep 18, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 2.00% | - |
| Sep 17, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.12% | - |
| Sep 16, 2025 | 65.00 | 65.00 | 65.00 | 64.18 | 64.18 | -0.50% | 30 |
| Sep 15, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.74% | - |
| Sep 12, 2025 | 67.71 | 67.71 | 67.71 | 66.32 | 66.32 | 0.76% | 26 |
| Sep 11, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -0.75% | - |
| Sep 10, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -0.67% | - |
| Sep 9, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -1.15% | - |
| Sep 8, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 1.47% | - |
| Sep 5, 2025 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 0.71% | - |
| Sep 4, 2025 | 65.22 | 65.22 | 65.22 | 66.10 | 66.10 | 0.89% | 100 |
| Sep 3, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | -0.44% | - |
| Sep 2, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 0.17% | - |
| Sep 1, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -2.38% | - |
| Aug 29, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.82% | - |
| Aug 28, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.54% | - |
| Aug 27, 2025 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 2.27% | - |
| Aug 26, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.08% | - |
| Aug 25, 2025 | 65.22 | 65.22 | 65.22 | 65.57 | 65.57 | -1.52% | 7 |
| Aug 22, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 1.35% | - |
| Aug 21, 2025 | 66.80 | 67.60 | 64.84 | 65.69 | 65.69 | 0.97% | 34 |
| Aug 20, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -0.32% | - |
| Aug 19, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 1.81% | - |
| Aug 18, 2025 | 66.80 | 66.80 | 66.80 | 64.11 | 64.11 | 0.34% | 10 |
| Aug 14, 2025 | 64.04 | 64.04 | 64.04 | 63.89 | 63.89 | 0.19% | 100 |
| Aug 13, 2025 | 61.63 | 62.33 | 61.63 | 63.77 | 63.77 | 4.58% | 41 |
| Aug 12, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -0.88% | 2 |
| Aug 11, 2025 | 62.83 | 62.83 | 62.00 | 61.52 | 61.52 | -0.61% | 41 |
| Aug 8, 2025 | 65.40 | 65.40 | 63.57 | 61.90 | 61.90 | -1.40% | 36 |
| Aug 7, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -1.24% | - |
| Aug 6, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | -0.69% | - |
| Aug 5, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -2.11% | - |
| Aug 4, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 0.99% | - |
| Aug 1, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -4.67% | - |
| Jul 31, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | -1.32% | - |
| Jul 30, 2025 | 68.94 | 68.94 | 68.94 | 68.83 | 68.83 | 0.36% | 140 |
| Jul 29, 2025 | 68.98 | 68.98 | 68.98 | 68.58 | 68.58 | -0.23% | 7 |
| Jul 28, 2025 | 69.58 | 69.58 | 69.58 | 68.74 | 68.74 | -0.19% | 31 |
| Jul 25, 2025 | 68.78 | 68.78 | 68.78 | 68.87 | 68.87 | 0.28% | 118 |
| Jul 24, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.16% | - |
| Jul 23, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 1.00% | - |
| Jul 22, 2025 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | 0.91% | - |
| Jul 21, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 0.63% | - |
| Jul 18, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 0.09% | - |