Akamai Technologies, Inc. (BIT:1AKAM)
Italy
· Delayed Price · Currency is EUR 85.06
0.00 (0.00%)
At close: Mar 4, 2026
Akamai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -3.29% | - |
| Mar 5, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.51% | - |
| Mar 4, 2026 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 3.75% | - |
| Mar 3, 2026 | 82.53 | 82.53 | 82.53 | 85.06 | 85.06 | 2.05% | 33 |
| Mar 2, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -0.18% | - |
| Feb 27, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.22% | - |
| Feb 26, 2026 | 84.27 | 84.27 | 84.27 | 84.53 | 84.53 | 0.26% | 30 |
| Feb 25, 2026 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | -3.67% | - |
| Feb 24, 2026 | 84.27 | 84.27 | 84.27 | 87.52 | 87.52 | 4.29% | 1 |
| Feb 23, 2026 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | -0.39% | - |
| Feb 20, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -8.78% | - |
| Feb 19, 2026 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | 0.01% | - |
| Feb 18, 2026 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | 0.18% | - |
| Feb 17, 2026 | 91.29 | 91.30 | 91.29 | 92.18 | 92.18 | -1.89% | 65 |
| Feb 16, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 1.59% | - |
| Feb 13, 2026 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | 4.47% | - |
| Feb 12, 2026 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 10.43% | - |
| Feb 11, 2026 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 0.94% | - |
| Feb 10, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 1.60% | - |
| Feb 9, 2026 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | -0.69% | - |
| Feb 6, 2026 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 0.97% | - |
| Feb 5, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -1.32% | - |
| Feb 4, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 0.86% | - |
| Feb 3, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -4.87% | - |
| Feb 2, 2026 | 81.71 | 81.75 | 81.71 | 82.33 | 82.33 | 0.29% | 41 |
| Jan 30, 2026 | 82.39 | 82.39 | 82.39 | 82.09 | 82.09 | -1.37% | 25 |
| Jan 29, 2026 | 81.87 | 85.30 | 81.87 | 83.23 | 83.23 | -2.93% | 113 |
| Jan 28, 2026 | 86.79 | 86.79 | 85.75 | 85.74 | 85.74 | -1.03% | 65 |
| Jan 27, 2026 | 83.00 | 86.57 | 83.00 | 86.63 | 86.63 | 5.12% | 106 |
| Jan 26, 2026 | 81.13 | 81.13 | 81.13 | 82.41 | 82.41 | 0.82% | 50 |
| Jan 23, 2026 | 81.87 | 81.87 | 81.87 | 81.74 | 81.74 | -1.27% | 40 |
| Jan 22, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | 5.59% | - |
| Jan 21, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.22% | - |
| Jan 20, 2026 | 79.14 | 79.14 | 79.14 | 78.24 | 78.24 | -2.18% | 100 |
| Jan 19, 2026 | 82.79 | 82.79 | 82.79 | 79.98 | 79.98 | -1.21% | 100 |
| Jan 16, 2026 | 80.80 | 80.80 | 80.80 | 80.96 | 80.96 | 2.78% | 69 |
| Jan 15, 2026 | 77.94 | 77.94 | 77.94 | 78.77 | 78.77 | 1.06% | 500 |
| Jan 14, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 2.35% | 3 |
| Jan 13, 2026 | 79.00 | 79.00 | 76.00 | 76.15 | 76.15 | -4.14% | 260 |
| Jan 12, 2026 | 78.78 | 78.78 | 78.78 | 79.44 | 79.44 | 6.57% | 20 |
| Jan 9, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.24% | - |
| Jan 8, 2026 | 74.50 | 74.50 | 74.50 | 74.36 | 74.36 | -1.72% | 177 |
| Jan 7, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 1.49% | - |
| Jan 6, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.92% | - |
| Jan 5, 2026 | 72.01 | 74.23 | 72.01 | 73.87 | 73.87 | 0.97% | 20 |
| Jan 2, 2026 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | -2.67% | - |
| Dec 30, 2025 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | 0.21% | - |
| Dec 29, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | -0.44% | - |
| Dec 23, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -1.84% | - |
| Dec 22, 2025 | 76.09 | 76.79 | 76.09 | 76.75 | 76.75 | 0.95% | 150 |
| Dec 19, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 1.39% | - |
| Dec 18, 2025 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | -0.58% | - |
| Dec 17, 2025 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | 3.40% | - |
| Dec 16, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -2.00% | - |
| Dec 15, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 1.78% | - |
| Dec 12, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.31% | - |
| Dec 11, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | -0.89% | - |
| Dec 10, 2025 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | -0.36% | - |
| Dec 9, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 2.06% | - |
| Dec 8, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -1.25% | - |
| 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% | - |