Akamai Technologies, Inc. (VIE:AKAM)
Austria
· Delayed Price · Currency is EUR 86.18
+0.46 (0.54%)
Last updated: Mar 9, 2026, 3:30 PM CET
Akamai Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 84.52 | 85.27 | 84.52 | 85.27 | - | -0.52% | - |
| Mar 6, 2026 | 87.11 | 87.11 | 85.72 | 85.72 | 85.72 | -3.51% | - |
| Mar 5, 2026 | 88.35 | 88.84 | 87.64 | 88.84 | 88.84 | 1.09% | - |
| Mar 4, 2026 | 87.11 | 88.52 | 87.11 | 87.88 | 87.88 | 3.50% | - |
| Mar 3, 2026 | 82.94 | 84.91 | 82.22 | 84.91 | 84.91 | 1.75% | 301 |
| Mar 2, 2026 | 82.16 | 83.45 | 82.16 | 83.45 | 83.45 | -0.08% | - |
| Feb 27, 2026 | 84.17 | 84.35 | 83.52 | 83.52 | 83.52 | -1.32% | - |
| Feb 26, 2026 | 84.03 | 84.65 | 84.03 | 84.64 | 84.64 | 0.21% | - |
| Feb 25, 2026 | 85.02 | 85.47 | 84.46 | 84.46 | 84.46 | -3.01% | - |
| Feb 24, 2026 | 83.85 | 87.08 | 83.45 | 87.08 | 87.08 | 3.86% | - |
| Feb 23, 2026 | 79.57 | 83.84 | 79.30 | 83.84 | 83.84 | 0.32% | - |
| Feb 20, 2026 | 85.23 | 85.23 | 81.21 | 83.57 | 83.57 | -9.61% | 383 |
| Feb 19, 2026 | 92.67 | 92.67 | 92.34 | 92.46 | 92.46 | 0.11% | - |
| Feb 18, 2026 | 91.73 | 92.65 | 91.40 | 92.36 | 92.36 | 0.28% | - |
| Feb 17, 2026 | 94.39 | 94.39 | 92.10 | 92.10 | 92.10 | -2.49% | - |
| Feb 16, 2026 | 94.45 | 94.57 | 94.45 | 94.45 | 94.45 | 2.31% | - |
| Feb 13, 2026 | 88.42 | 92.32 | 88.30 | 92.32 | 92.32 | 4.54% | 134 |
| Feb 12, 2026 | 79.75 | 88.31 | 79.75 | 88.31 | 88.31 | 10.22% | - |
| Feb 11, 2026 | 81.70 | 83.68 | 80.12 | 80.12 | 80.12 | 0.72% | 100 |
| Feb 10, 2026 | 79.52 | 79.83 | 78.96 | 79.55 | 79.55 | 1.77% | - |
| Feb 9, 2026 | 80.35 | 80.35 | 78.17 | 78.17 | 78.17 | -0.89% | - |
| Feb 6, 2026 | 77.53 | 78.87 | 77.53 | 78.87 | 78.87 | 1.00% | - |
| Feb 5, 2026 | 78.09 | 78.23 | 77.61 | 78.09 | 78.09 | -1.18% | - |
| Feb 4, 2026 | 77.51 | 79.02 | 77.49 | 79.02 | 79.02 | 1.14% | - |
| 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% | - |
| 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% | - |