Airtel Africa Plc (FRA:9AA)
Germany
· Delayed Price · Currency is EUR 3.600
-0.060 (-1.64%)
Last updated: Dec 4, 2025, 12:45 PM CET
Airtel Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Dec 4, 2025 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | -1.64% | 1,000 |
| Dec 3, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.98% | - |
| Dec 2, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Dec 1, 2025 | 3.52 | 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% | - |
| Sep 22, 2025 | 2.56 | 2.56 | 2.54 | 2.54 | 2.52 | -0.78% | - |
| Sep 19, 2025 | 2.60 | 2.60 | 2.56 | 2.56 | 2.54 | -2.29% | 200 |
| Sep 18, 2025 | 2.58 | 2.62 | 2.58 | 2.62 | 2.60 | 1.55% | - |
| Sep 17, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | - | 500 |
| Sep 16, 2025 | 2.62 | 2.62 | 2.58 | 2.58 | 2.56 | -0.77% | - |
| Sep 15, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | 2.58 | -2.99% | - |
| Sep 12, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.66 | 0.75% | - |
| Sep 11, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.64 | 0.76% | 400 |
| Sep 10, 2025 | 2.58 | 2.64 | 2.58 | 2.64 | 2.62 | 2.33% | - |
| Sep 9, 2025 | 2.48 | 2.58 | 2.48 | 2.58 | 2.56 | 4.03% | - |
| Sep 8, 2025 | 2.58 | 2.58 | 2.48 | 2.48 | 2.46 | -4.62% | 2,000 |
| Sep 5, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.58 | 5.69% | 420 |
| Sep 4, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.44 | -2.38% | - |
| Sep 3, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.50 | -1.56% | - |
| Sep 2, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.54 | -1.54% | - |
| Sep 1, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.58 | - | - |
| Aug 29, 2025 | 2.56 | 2.60 | 2.52 | 2.60 | 2.58 | -0.76% | 5,200 |
| Aug 28, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.60 | 0.77% | - |
| Aug 27, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.58 | 4.00% | - |
| Aug 26, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.48 | -0.79% | - |
| Aug 25, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.50 | -0.79% | - |
| Aug 22, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 2.52 | 2.42% | 1,000 |
| Aug 21, 2025 | 2.44 | 2.48 | 2.44 | 2.48 | 2.46 | - | - |
| Aug 20, 2025 | 2.52 | 2.52 | 2.48 | 2.48 | 2.46 | -1.59% | - |
| Aug 19, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.50 | -0.79% | - |
| Aug 18, 2025 | 2.54 | 2.54 | 2.50 | 2.54 | 2.52 | -1.55% | 2,250 |
| Aug 15, 2025 | 2.58 | 2.60 | 2.58 | 2.58 | 2.56 | -0.77% | 1,000 |
| Aug 14, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.58 | 3.17% | 1,000 |
| Aug 13, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.50 | - | - |
| Aug 12, 2025 | 2.46 | 2.52 | 2.46 | 2.52 | 2.50 | 2.44% | - |
| Aug 11, 2025 | 2.40 | 2.46 | 2.40 | 2.46 | 2.44 | 3.36% | - |
| Aug 8, 2025 | 2.42 | 2.42 | 2.38 | 2.38 | 2.36 | -3.25% | - |
| Aug 7, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.44 | - | - |
| Aug 6, 2025 | 2.42 | 2.48 | 2.42 | 2.46 | 2.44 | 0.82% | 49,020 |
| Aug 5, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | 2.42 | 0.83% | - |
| Aug 4, 2025 | 2.38 | 2.42 | 2.38 | 2.42 | 2.40 | 1.68% | 100 |
| Aug 1, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.36 | 0.85% | 800 |
| Jul 31, 2025 | 2.34 | 2.36 | 2.34 | 2.36 | 2.34 | 2.61% | 2,000 |
| Jul 30, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.28 | 0.88% | - |
| Jul 29, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.26 | -0.87% | - |
| Jul 28, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.28 | 1.77% | - |
| Jul 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.24 | - | - |
| Jul 24, 2025 | 2.10 | 2.26 | 2.10 | 2.26 | 2.24 | 5.61% | 150 |
| Jul 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.12 | - | - |
| Jul 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.12 | - | 1,700 |
| Jul 21, 2025 | 2.20 | 2.20 | 2.14 | 2.14 | 2.12 | -1.83% | - |