Airtel Africa Plc (FRA:9AA)
Germany · Delayed Price · Currency is EUR 4.060
-0.060 (-1.46%)
At close: Feb 20, 2026
Airtel Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | 300 |
| Feb 19, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.49% | 2,537 |
| Feb 18, 2026 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 6.77% | 2,470 |
| Feb 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Feb 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Feb 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Feb 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Feb 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Feb 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.74% | - |
| Feb 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Feb 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Feb 5, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Feb 4, 2026 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -1.61% | 481 |
| Feb 3, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | - | 250 |
| Feb 2, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | -2.11% | 25,000 |
| Jan 30, 2026 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | -2.06% | 709 |
| Jan 29, 2026 | 4.06 | 4.06 | 3.88 | 3.88 | 3.88 | -4.43% | 2,940 |
| Jan 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Jan 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Jan 26, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -1.86% | 2,420 |
| Jan 23, 2026 | 4.14 | 4.30 | 4.14 | 4.30 | 4.30 | 3.37% | 40 |
| Jan 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.48% | - |
| Jan 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Jan 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.12% | - |
| Jan 19, 2026 | 4.06 | 4.30 | 4.06 | 4.30 | 4.30 | 3.37% | 305 |
| Jan 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Jan 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Jan 14, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.48% | 1,500 |
| Jan 13, 2026 | 4.18 | 4.24 | 4.14 | 4.14 | 4.14 | -2.82% | 25,880 |
| Jan 12, 2026 | 4.10 | 4.26 | 4.10 | 4.26 | 4.26 | - | 500 |
| Jan 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.18% | - |
| Jan 8, 2026 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | - | 356 |
| Jan 7, 2026 | 4.30 | 4.42 | 4.30 | 4.40 | 4.40 | 2.80% | 2,256 |
| Jan 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.88% | - |
| Jan 5, 2026 | 4.28 | 4.36 | 4.16 | 4.16 | 4.16 | -1.89% | 10,460 |
| Jan 2, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | 6.53% | 3,867 |
| Dec 30, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | - |
| Dec 29, 2025 | 3.76 | 3.96 | 3.76 | 3.96 | 3.96 | - | 1,125 |
| Dec 23, 2025 | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | 3.66% | 4,500 |
| Dec 22, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | 3.80% | 3,675 |
| Dec 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Dec 18, 2025 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | -0.54% | 230 |
| Dec 17, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 0.54% | 1,340 |
| Dec 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 4.55% | - |
| Dec 15, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 500 |
| Dec 12, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | - | - |
| Dec 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Dec 10, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Dec 9, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 1.68% | 150 |
| Dec 8, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |