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 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% | - |
| 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% | - |
| Sep 25, 2025 | 64.87 | 64.97 | 64.61 | 64.61 | 64.61 | 0.73% | - |
| Sep 24, 2025 | 63.89 | 64.30 | 63.89 | 64.14 | 64.14 | -1.17% | - |
| Sep 23, 2025 | 65.07 | 65.28 | 64.90 | 64.90 | 64.90 | -0.67% | - |
| Sep 22, 2025 | 64.84 | 65.34 | 64.55 | 65.34 | 65.34 | 0.41% | - |
| Sep 19, 2025 | 65.40 | 65.95 | 65.07 | 65.07 | 65.07 | -0.47% | - |
| Sep 18, 2025 | 64.51 | 65.38 | 64.50 | 65.38 | 65.38 | 1.98% | - |
| Sep 17, 2025 | 64.46 | 64.56 | 64.11 | 64.11 | 64.11 | -0.16% | - |
| Sep 16, 2025 | 64.88 | 64.88 | 64.21 | 64.21 | 64.21 | -0.53% | - |
| Sep 15, 2025 | 65.64 | 65.64 | 64.55 | 64.55 | 64.55 | -2.57% | - |
| Sep 12, 2025 | 67.41 | 67.47 | 66.25 | 66.25 | 66.25 | 0.59% | - |
| Sep 11, 2025 | 65.71 | 65.92 | 65.70 | 65.86 | 65.86 | -0.56% | - |
| Sep 10, 2025 | 66.97 | 66.97 | 66.23 | 66.23 | 66.23 | -0.78% | - |
| Sep 9, 2025 | 67.08 | 67.09 | 66.75 | 66.75 | 66.75 | -1.04% | - |
| Sep 8, 2025 | 67.09 | 67.45 | 67.09 | 67.45 | 67.45 | 1.19% | - |
| Sep 5, 2025 | 66.17 | 66.66 | 65.98 | 66.66 | 66.66 | 0.30% | - |
| Sep 4, 2025 | 66.82 | 66.82 | 66.46 | 66.46 | 66.46 | 1.37% | - |
| Sep 3, 2025 | 66.01 | 66.01 | 65.56 | 65.56 | 65.56 | -0.35% | - |
| Sep 2, 2025 | 67.55 | 67.67 | 65.79 | 65.79 | 65.79 | -2.69% | - |
| Sep 1, 2025 | 67.50 | 67.61 | 67.47 | 67.61 | 67.61 | 0.33% | - |
| Aug 29, 2025 | 67.07 | 67.39 | 66.90 | 67.39 | 67.39 | 1.11% | - |
| Aug 28, 2025 | 67.40 | 67.41 | 66.65 | 66.65 | 66.65 | -0.76% | - |
| Aug 27, 2025 | 66.26 | 67.16 | 66.26 | 67.16 | 67.16 | 2.36% | - |
| Aug 26, 2025 | 65.70 | 65.82 | 65.61 | 65.61 | 65.61 | 0.18% | - |
| Aug 25, 2025 | 66.14 | 66.28 | 65.49 | 65.49 | 65.49 | -1.67% | - |
| Aug 22, 2025 | 65.81 | 66.60 | 65.81 | 66.60 | 66.60 | 1.39% | - |
| Aug 21, 2025 | 65.34 | 65.69 | 64.90 | 65.69 | 65.69 | 0.97% | - |
| Aug 20, 2025 | 65.61 | 65.63 | 65.06 | 65.06 | 65.06 | -0.37% | - |
| Aug 19, 2025 | 64.40 | 65.30 | 64.35 | 65.30 | 65.30 | 1.71% | - |
| Aug 18, 2025 | 63.52 | 64.20 | 63.52 | 64.20 | 64.20 | 1.33% | - |
| Aug 15, 2025 | 64.16 | 64.16 | 63.36 | 63.36 | 63.36 | -1.09% | - |
| Aug 14, 2025 | 64.51 | 64.66 | 63.83 | 64.06 | 64.06 | 0.53% | - |
| Aug 13, 2025 | 62.09 | 63.72 | 61.02 | 63.72 | 63.72 | 4.03% | - |
| Aug 12, 2025 | 60.89 | 61.25 | 60.76 | 61.25 | 61.25 | -0.49% | - |
| Aug 11, 2025 | 60.77 | 61.55 | 60.63 | 61.55 | 61.55 | -0.63% | - |
| Aug 8, 2025 | 66.20 | 66.43 | 61.94 | 61.94 | 61.94 | -1.23% | - |
| Aug 7, 2025 | 63.84 | 64.74 | 62.71 | 62.71 | 62.71 | -1.45% | - |
| Aug 6, 2025 | 63.98 | 63.98 | 63.63 | 63.63 | 63.63 | -2.17% | - |
| Aug 5, 2025 | 64.39 | 65.04 | 64.23 | 65.04 | 65.04 | -0.44% | - |
| Aug 4, 2025 | 64.73 | 65.33 | 64.62 | 65.33 | 65.33 | 1.48% | - |
| Aug 1, 2025 | 66.42 | 66.42 | 64.38 | 64.38 | 64.38 | -5.31% | - |
| Jul 31, 2025 | 68.32 | 68.65 | 67.99 | 67.99 | 67.99 | -1.29% | - |
| Jul 30, 2025 | 68.77 | 69.51 | 68.75 | 68.88 | 68.88 | 0.47% | - |
| Jul 29, 2025 | 69.17 | 69.17 | 68.56 | 68.56 | 68.56 | -0.32% | - |
| Jul 28, 2025 | 69.26 | 69.54 | 68.78 | 68.78 | 68.78 | -0.29% | - |
| Jul 25, 2025 | 68.70 | 68.98 | 68.70 | 68.98 | 68.98 | 0.50% | - |
| Jul 24, 2025 | 68.80 | 68.80 | 68.28 | 68.64 | 68.64 | 0.07% | - |
| Jul 23, 2025 | 68.69 | 68.80 | 68.59 | 68.59 | 68.59 | 0.91% | - |
| Jul 22, 2025 | 67.37 | 67.97 | 67.14 | 67.97 | 67.97 | 0.92% | - |
| Jul 21, 2025 | 67.76 | 67.81 | 67.35 | 67.35 | 67.35 | 0.78% | - |