Skip to main content
AT&T Inc. (BIT:1T)
Italy flag Italy · Delayed Price · Currency is EUR
22.00
+0.32 (1.50%)
At close: Dec 5, 2025

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0022.0022.0022.0022.001.50%-
Dec 4, 202521.7321.7321.7321.6721.67-0.76%600
Dec 3, 202521.8421.8421.8421.8421.84-1.09%-
Dec 2, 202522.3022.3222.0222.0822.08-0.05%389
Dec 1, 202522.0922.0922.0922.0922.09-0.92%-
Nov 28, 202522.2922.2922.2922.2922.29-0.13%-
Nov 27, 202522.3222.3222.3222.3222.32-0.69%-
Nov 26, 202522.4122.4122.4122.4822.48-0.04%100
Nov 25, 202522.2522.5022.2522.4922.491.49%85
Nov 24, 202522.1422.1422.1422.1622.16-2.38%75
Nov 21, 202522.7022.7022.7022.7022.702.88%-
Nov 20, 202522.0622.0622.0622.0622.061.29%-
Nov 19, 202521.7821.7821.7821.7821.78-1.49%-
Nov 18, 202522.0122.1122.0122.1122.110.11%34
Nov 17, 202522.0922.0922.0922.0922.090.20%-
Nov 14, 202522.2222.2222.2222.0422.04-0.83%458
Nov 13, 202522.0422.2622.0422.2322.230.38%868
Nov 12, 202521.8022.1421.8022.1422.141.98%820
Nov 11, 202521.7121.7121.7121.7121.711.54%-
Nov 10, 202521.5821.5821.5821.3821.38-0.58%250
Nov 7, 202521.4121.6521.4121.5121.51-0.19%1,215
Nov 6, 202521.2321.6221.2021.5521.550.23%151
Nov 5, 202521.0321.3521.0321.5021.501.51%234
Nov 4, 202521.3821.3821.3821.1821.180.64%50
Nov 3, 202521.5721.5921.3721.0421.04-2.43%724
Oct 31, 202521.2421.2721.2421.5721.570.35%400
Oct 30, 202521.6021.6021.6021.4921.49-0.46%50
Oct 29, 202522.5222.6621.4521.5921.59-1.73%6,186
Oct 28, 202521.9721.9721.9721.9721.970.50%-
Oct 27, 202521.5521.5521.5021.8621.862.20%2,260
Oct 24, 202521.2021.2021.2021.3921.390.56%1
Oct 23, 202522.1022.1422.1021.2721.27-3.97%819
Oct 22, 202522.4323.1921.6622.1522.15-1.23%2,476
Oct 21, 202522.3922.3922.3922.4322.430.67%100
Oct 20, 202522.6322.6322.6322.2822.28-1.33%40
Oct 17, 202522.5522.5522.5522.5822.58-0.02%1
Oct 16, 202522.4522.4522.4522.5822.580.85%463
Oct 15, 202522.5022.5022.4022.3922.390.49%2
Oct 14, 202522.0922.3222.0722.2822.280.77%476
Oct 13, 202522.1122.1122.1122.1122.11-1.47%-
Oct 10, 202522.4422.4422.4422.4422.44-0.27%400
Oct 9, 202522.5022.5022.5022.5022.500.09%-
Oct 8, 202522.4122.4122.4122.4822.240.31%180
Oct 7, 202522.3222.3322.2022.4122.17-0.20%1,945
Oct 6, 202523.1023.1022.7722.4622.22-2.45%409
Oct 3, 202523.1023.1723.0723.0222.77-0.35%866
Oct 2, 202523.3823.4423.3823.1022.85-2.86%303
Oct 1, 202523.5323.5323.5323.7823.53-1.14%-
Sep 30, 202523.8023.8023.8024.0623.800.38%-
Sep 29, 202523.9823.9823.9723.9723.71-1.46%200
Sep 26, 202524.0624.0624.0624.3224.06-0.29%-
Sep 25, 202524.0724.0724.0724.3924.131.33%20
Sep 24, 202523.8123.8123.8124.0723.81-0.86%-
Sep 23, 202524.0224.0224.0224.2824.02-0.72%-
Sep 22, 202524.6624.6624.6224.4624.19-1.39%724
Sep 19, 202524.9124.9124.9124.8024.54-0.40%200
Sep 18, 202524.6424.6424.6424.9024.630.10%-
Sep 17, 202524.6124.6124.6124.8824.610.71%-
Sep 16, 202525.1725.1725.0924.7024.44-2.14%1,003
Sep 15, 202525.3125.3125.2625.2424.970.18%22
Sep 12, 202524.9324.9324.9325.2024.930.76%-
Sep 11, 202524.9724.9724.9725.0124.740.85%19
Sep 10, 202525.0925.1125.0924.8024.53-1.41%402
Sep 9, 202524.8824.8824.8825.1524.881.49%100
Sep 8, 202525.1025.1024.4124.7824.52-1.63%811
Sep 5, 202524.9224.9224.9225.1924.92-0.71%-
Sep 4, 202525.1025.1025.1025.3725.102.82%-
Sep 3, 202524.4124.4124.4124.6824.41-1.71%-
Sep 2, 202524.8424.8424.8425.1124.840.64%-
Sep 1, 202524.8724.8724.8724.9524.68-0.04%40
Aug 29, 202524.6924.6924.6924.9624.690.60%-
Aug 28, 202524.5424.5424.5424.8124.54-0.26%-
Aug 27, 202524.6124.6124.6124.8724.602.43%-
Aug 26, 202524.8824.8824.8824.2824.02-1.70%600
Aug 25, 202524.5324.7724.5324.7024.44-0.08%647
Aug 22, 202524.4624.4624.4624.7224.46-2.75%-
Aug 21, 202525.4125.4125.4125.4225.151.17%240
Aug 20, 202524.9424.9424.9425.1324.861.31%40
Aug 19, 202524.8724.8724.8724.8024.54-0.28%186
Aug 18, 202524.6024.6024.6024.8724.601.47%25
Aug 14, 202524.4224.4824.4224.5124.250.55%21
Aug 13, 202524.1224.1224.1224.3824.12-0.12%-
Aug 12, 202524.5524.6124.5524.4124.140.76%200
Aug 11, 202523.9623.9623.9624.2223.960.50%-
Aug 8, 202524.1024.1024.1024.1023.841.37%103
Aug 7, 202523.5223.5223.5223.7823.52-0.85%-
Aug 6, 202523.7223.7223.7223.9823.720.08%-
Aug 5, 202523.7123.7123.7123.9623.700.42%-
Aug 4, 202523.6123.6123.6123.8623.61-0.85%-
Aug 1, 202523.8123.8123.8124.0723.810.08%-
Jul 31, 202523.8124.1923.8124.0523.79-0.21%390
Jul 30, 202523.6724.1023.6724.1023.84-0.31%790
Jul 29, 202523.9123.9123.9124.1723.911.49%-
Jul 28, 202523.7723.7723.7723.8223.56-0.69%10
Jul 25, 202523.8723.8723.7423.9823.721.20%48
Jul 24, 202523.4423.4423.4423.7023.440.94%-
Jul 23, 202523.1323.2822.5523.4823.220.49%1,718
Jul 22, 202523.5323.5323.5023.3623.11-0.41%208
Jul 21, 202523.6223.6323.6223.4623.201.49%105
Jul 18, 202523.2223.2223.1323.1122.86-0.43%2