Airtel Africa Plc (FRA:9AA)
Germany · Delayed Price · Currency is EUR 4.040
-0.160 (-3.81%)
At close: Mar 27, 2026
FRA:9AA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.81% | - |
| Mar 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Mar 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Mar 24, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Mar 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Mar 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.50% | - |
| Mar 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Mar 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 6.28% | - |
| Mar 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Mar 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 100 |
| Mar 13, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 5.58% | 2,300 |
| Mar 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Mar 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Mar 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.14% | - |
| Mar 9, 2026 | 3.74 | 3.82 | 3.74 | 3.82 | 3.82 | -5.45% | 500 |
| Mar 6, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Mar 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Mar 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Mar 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.05% | - |
| Mar 2, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.37% | - |
| Feb 27, 2026 | 3.98 | 4.12 | 3.98 | 4.12 | 4.12 | 0.98% | 2 |
| Feb 26, 2026 | 4.08 | 4.08 | 4.00 | 4.08 | 4.08 | -1.45% | 2,670 |
| Feb 25, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 4.02% | 190 |
| Feb 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.24% | - |
| Feb 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.45% | 500 |
| 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 |