Skip to main content
AT&T Inc. (BIT:1T)
Italy flag Italy · Delayed Price · Currency is EUR
25.06
+0.41 (1.64%)
Last updated: Mar 5, 2026, 4:14 PM CET

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.7524.9024.7525.0625.061.64%370
Mar 4, 202624.4824.6524.4824.6524.650.90%192
Mar 3, 202623.9524.2223.8024.4324.431.90%1,290
Mar 2, 202623.6823.6823.6823.9823.981.80%200
Feb 27, 202623.5523.5523.5523.5523.550.53%-
Feb 26, 202623.4323.4323.4323.4323.43-1.43%-
Feb 25, 202623.7723.7723.7723.7723.77-0.69%-
Feb 24, 202623.9323.9323.9323.9323.93-1.77%-
Feb 23, 202624.3624.3624.3624.3624.363.11%-
Feb 20, 202623.6323.6323.6323.6323.63-0.78%-
Feb 19, 202623.6723.6723.6723.8123.810.53%615
Feb 18, 202624.1824.1824.1823.6923.69-2.77%1
Feb 17, 202624.2824.2824.2824.3624.363.18%85
Feb 16, 202623.6123.6123.6123.6123.61-2.42%-
Feb 13, 202624.1124.2524.0024.2024.20-1.81%346
Feb 12, 202623.9824.5123.9824.6424.642.50%521
Feb 11, 202623.0524.0023.0524.0424.044.18%1,024
Feb 10, 202622.6522.6622.6523.0823.081.34%125
Feb 9, 202622.7722.7722.7722.7722.77-0.65%168
Feb 6, 202623.2023.2023.0022.9222.92-0.63%163
Feb 5, 202622.9323.2522.8723.0723.070.02%3,607
Feb 4, 202622.5722.9622.5723.0623.061.52%115
Feb 3, 202622.1622.1622.1622.7222.721.00%90
Feb 2, 202622.0822.4922.0822.4922.493.33%3,758
Jan 30, 202620.9521.7720.9521.7721.774.19%1,437
Jan 29, 202620.0920.8820.0920.8920.893.08%650
Jan 28, 202619.2020.1819.1920.2720.274.62%6,949
Jan 27, 202619.3719.3719.3719.3719.37-2.12%249
Jan 26, 202619.8919.8919.8919.7919.79-0.64%74
Jan 23, 202619.9219.9219.9219.9219.92-1.44%-
Jan 22, 202620.0520.2720.0520.2120.210.40%456
Jan 21, 202620.1320.1320.1320.1320.130.45%-
Jan 20, 202619.9220.0519.9220.0420.04-0.62%646
Jan 19, 202622.2022.2020.0420.1720.17-0.10%442
Jan 16, 202620.4020.4020.4020.1920.19-1.25%350
Jan 15, 202620.2420.2420.2420.4420.440.71%300
Jan 14, 202619.9220.0719.9220.3020.301.20%205
Jan 13, 202620.3120.3820.3120.0620.06-1.45%163
Jan 12, 202620.4220.4720.3720.3520.350.39%672
Jan 9, 202620.2720.2720.2720.2720.27-2.48%-
Jan 8, 202620.8520.8520.4020.7920.550.90%755
Jan 7, 202620.3620.3620.3620.6020.360.46%-
Jan 6, 202620.8420.8420.5920.5120.27-1.96%600
Jan 5, 202620.9020.9020.9020.9220.68-0.62%50
Jan 2, 202621.0021.0021.0021.0520.80-0.26%85
Dec 30, 202520.8620.8620.8621.1020.86-0.19%-
Dec 29, 202520.9020.9020.9021.1420.901.66%-
Dec 23, 202520.6620.6620.6620.8020.560.34%6
Dec 22, 202520.6220.6920.6020.7320.49-0.60%429
Dec 19, 202520.6120.6120.6120.8520.610.07%-
Dec 18, 202520.6020.6020.6020.8420.600.29%-
Dec 17, 202520.5920.7820.5920.7820.540.58%267
Dec 16, 202520.8020.8020.6920.6620.42-0.48%170
Dec 15, 202520.6920.6920.6920.7620.52-1.57%500
Dec 12, 202520.8320.8320.8321.0920.841.01%1
Dec 11, 202520.6420.6420.6420.8820.64-0.50%-
Dec 10, 202521.0921.0921.0920.9820.74-0.55%50
Dec 9, 202521.3221.4521.3021.1020.85-1.43%1,266
Dec 8, 202521.7421.7421.7421.4021.15-2.71%52
Dec 5, 202521.7421.7421.7422.0021.741.50%-
Dec 4, 202521.7321.7321.7321.6721.42-0.76%600
Dec 3, 202521.5921.5921.5921.8421.58-1.09%-
Dec 2, 202522.3022.3222.0222.0821.82-0.05%389
Dec 1, 202521.8321.8321.8322.0921.83-0.92%-
Nov 28, 202522.0422.0422.0422.2922.03-0.13%-
Nov 27, 202522.0622.0622.0622.3222.06-0.69%-
Nov 26, 202522.4122.4122.4122.4822.22-0.04%100
Nov 25, 202522.2522.5022.2522.4922.231.49%85
Nov 24, 202522.1422.1422.1422.1621.90-2.38%75
Nov 21, 202522.4422.4422.4422.7022.432.88%-
Nov 20, 202521.8121.8121.8122.0621.811.29%-
Nov 19, 202521.5321.5321.5321.7821.53-1.49%-
Nov 18, 202522.0122.1122.0122.1121.860.11%34
Nov 17, 202521.8321.8321.8322.0921.830.20%-
Nov 14, 202522.2222.2222.2222.0421.79-0.83%458
Nov 13, 202522.0422.2622.0422.2321.970.38%868
Nov 12, 202521.8022.1421.8022.1421.891.98%820
Nov 11, 202521.4621.4621.4621.7121.461.54%-
Nov 10, 202521.5821.5821.5821.3821.14-0.58%250
Nov 7, 202521.4121.6521.4121.5121.26-0.19%1,215
Nov 6, 202521.2321.6221.2021.5521.300.23%151
Nov 5, 202521.0321.3521.0321.5021.251.51%234
Nov 4, 202521.3821.3821.3821.1820.930.64%50
Nov 3, 202521.5721.5921.3721.0420.80-2.43%724
Oct 31, 202521.2421.2721.2421.5721.320.35%400
Oct 30, 202521.6021.6021.6021.4921.24-0.46%50
Oct 29, 202522.5222.6621.4521.5921.34-1.73%6,186
Oct 28, 202521.7221.7221.7221.9721.720.50%-
Oct 27, 202521.5521.5521.5021.8621.612.20%2,260
Oct 24, 202521.2021.2021.2021.3921.140.56%1
Oct 23, 202522.1022.1422.1021.2721.03-3.97%819
Oct 22, 202522.4323.1921.6622.1521.90-1.23%2,476
Oct 21, 202522.3922.3922.3922.4322.170.67%100
Oct 20, 202522.6322.6322.6322.2822.02-1.33%40
Oct 17, 202522.5522.5522.5522.5822.32-0.02%1
Oct 16, 202522.4522.4522.4522.5822.320.85%463
Oct 15, 202522.5022.5022.4022.3922.130.49%2
Oct 14, 202522.0922.3222.0722.2822.020.77%476
Oct 13, 202521.8621.8621.8622.1121.86-1.47%-
Oct 10, 202522.4422.4422.4422.4422.18-0.27%400