Airtel Africa Plc (FRA:9AA)
Germany · Delayed Price · Currency is EUR 3.868
-0.240 (-5.84%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:9AA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.12 | 4.12 | 4.11 | 4.11 | - | 2.34% | - |
| Jun 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.93% | - |
| May 29, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.56% | - |
| May 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.77% | - |
| May 27, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.77% | - |
| May 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 5.21% | - |
| May 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.05% | - |
| May 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.01% | - |
| May 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.78% | - |
| May 20, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 6.92% | - |
| May 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.06% | 1,000 |
| May 18, 2026 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -3.91% | 1,000 |
| May 15, 2026 | 4.05 | 4.05 | 3.73 | 3.73 | 3.73 | -8.40% | 1,000 |
| May 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -14.31% | - |
| May 13, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.38% | - |
| May 12, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.12% | - |
| May 11, 2026 | 4.17 | 4.90 | 4.17 | 4.87 | 4.87 | 16.27% | 506 |
| May 8, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.10% | - |
| May 7, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -3.19% | - |
| May 6, 2026 | 4.25 | 4.33 | 4.25 | 4.33 | 4.33 | 5.93% | 100 |
| May 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.55% | - |
| May 4, 2026 | 4.07 | 4.07 | 3.94 | 3.94 | 3.94 | -1.05% | 100 |
| Apr 30, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.34% | - |
| Apr 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.70% | - |
| Apr 28, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -5.06% | - |
| Apr 27, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.67% | 300 |
| Apr 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.29% | - |
| Apr 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.74% | - |
| Apr 22, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.83% | - |
| Apr 21, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.55% | - |
| Apr 20, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.60% | - |
| Apr 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.19% | - |
| Apr 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.82% | 1,000 |
| Apr 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.14% | - |
| Apr 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% | - |
| Apr 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.09% | - |
| Apr 10, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.80% | - |
| Apr 9, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.12% | - |
| Apr 8, 2026 | 4.27 | 4.27 | 4.17 | 4.24 | 4.24 | 5.31% | 26,520 |
| Apr 7, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 8.86% | - |
| Apr 2, 2026 | 3.92 | 4.00 | 3.70 | 3.70 | 3.70 | -6.57% | 5,000 |
| Apr 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Mar 31, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Mar 30, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | - | 2,900 |
| 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% | - |