Airtel Africa Plc (FRA:9AA)
Germany · Delayed Price · Currency is EUR 3.520
-0.020 (-0.56%)
Last updated: Dec 1, 2025, 8:52 AM CET
Airtel Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -0.56% | - |
| Nov 28, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51% | - |
| Nov 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -4.47% | - |
| Nov 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 5.29% | - |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 24, 2025 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | -2.86% | 500 |
| Nov 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Nov 20, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Nov 19, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Nov 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| Nov 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Nov 14, 2025 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Nov 13, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Nov 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Nov 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Nov 10, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Nov 7, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Nov 6, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Nov 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.32 | 2.45% | - |
| Nov 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | 3.16% | - |
| Nov 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | 1.28% | - |
| Oct 31, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | -1.89% | - |
| Oct 30, 2025 | 3.06 | 3.18 | 3.06 | 3.18 | 3.16 | 4.61% | 4 |
| Oct 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | -1.30% | - |
| Oct 28, 2025 | 2.62 | 3.08 | 2.62 | 3.08 | 3.06 | 15.79% | 200 |
| Oct 27, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | - | - |
| Oct 24, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | 1.53% | - |
| Oct 23, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.60 | -0.76% | - |
| Oct 22, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.62 | - | - |
| Oct 21, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.62 | 1.54% | - |
| Oct 20, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.58 | 1.56% | - |
| Oct 17, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.54 | -2.29% | - |
| Oct 16, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.60 | -0.76% | - |
| Oct 15, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.62 | -1.49% | 400 |
| Oct 14, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.66 | -2.19% | - |
| Oct 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | - | - |
| Oct 10, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | -0.72% | - |
| Oct 9, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.74 | 1.47% | 180 |
| Oct 8, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.70 | -2.16% | 2,000 |
| Oct 7, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.76 | 1.46% | 200 |
| Oct 6, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.72 | -2.14% | - |
| Oct 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.78 | -1.41% | - |
| Oct 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.82 | -0.70% | - |
| Oct 1, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.84 | 3.62% | 1,000 |
| Sep 30, 2025 | 2.66 | 2.76 | 2.66 | 2.76 | 2.74 | 3.76% | 3,000 |
| Sep 29, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | 2.31% | - |
| Sep 26, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.58 | - | - |
| Sep 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.58 | 0.78% | - |
| Sep 24, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | - | - |
| Sep 23, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | 1.57% | - |