Skip to main content
AT&T Inc. (ETR:SOBA)
Germany flag Germany · Delayed Price · Currency is EUR
21.98
+0.30 (1.36%)
At close: Dec 5, 2025

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.6822.0321.6721.9821.981.36%9,408
Dec 4, 202521.7221.7821.6221.6921.69-0.82%3,226
Dec 3, 202521.9822.1221.8021.8721.87-1.04%8,531
Dec 2, 202522.2922.2922.0422.1022.100.25%2,366
Dec 1, 202522.4322.4322.0422.0422.04-1.03%3,466
Nov 28, 202522.2522.3622.2522.2722.27-0.76%3,412
Nov 27, 202522.1822.4422.1822.4422.44-0.11%444
Nov 26, 202522.1922.4722.1922.4722.47-0.20%5,468
Nov 25, 202522.0422.6122.0422.5122.511.51%4,697
Nov 24, 202522.6022.6022.0922.1822.18-2.23%6,397
Nov 21, 202522.0522.7521.9522.6822.682.76%11,149
Nov 20, 202521.8022.1021.8022.0722.071.42%4,042
Nov 19, 202521.9722.1921.7621.7621.76-1.40%1,389
Nov 18, 202522.0422.1021.9222.0722.07-0.07%2,708
Nov 17, 202522.4022.4021.9822.0922.090.18%5,666
Nov 14, 202522.2022.2721.9622.0522.05-0.65%3,488
Nov 13, 202522.0922.2721.9722.1922.190.36%1,324
Nov 12, 202521.8022.1721.8022.1122.111.73%3,257
Nov 11, 202521.4621.7421.3721.7421.741.78%5,456
Nov 10, 202521.4221.4221.3621.3621.36-0.86%2,935
Nov 7, 202521.6521.6521.4021.5421.54-0.09%3,393
Nov 6, 202521.3121.6321.0021.5621.560.23%4,451
Nov 5, 202521.2721.5121.2621.5121.511.49%4,762
Nov 4, 202521.3621.4821.1821.2021.200.81%4,294
Nov 3, 202521.5221.5320.9721.0321.03-2.41%15,931
Oct 31, 202521.3021.6321.1721.5521.550.56%3,478
Oct 30, 202521.5321.7021.4221.4321.43-0.65%2,439
Oct 29, 202522.0422.6621.4521.5721.57-1.89%16,255
Oct 28, 202521.9022.0521.7721.9821.980.37%1,178
Oct 27, 202521.6121.9021.5121.9021.902.41%2,396
Oct 24, 202521.1621.4721.1421.3921.390.42%9,265
Oct 23, 202522.0322.1321.2321.3021.30-3.79%8,147
Oct 22, 202522.4223.1721.5622.1422.14-1.34%23,068
Oct 21, 202522.5222.5222.4022.4422.440.65%2,857
Oct 20, 202522.6122.6422.2922.2922.29-1.26%2,081
Oct 17, 202522.2822.6222.2422.5822.58-0.02%6,978
Oct 16, 202522.5022.5822.3222.5822.580.78%3,657
Oct 15, 202522.5422.5422.3922.4122.410.52%3,294
Oct 14, 202522.1522.2922.0722.2922.291.00%10,123
Oct 13, 202522.4122.4122.0122.0722.07-1.93%6,674
Oct 10, 202522.3522.5122.2522.5122.51-0.60%2,510
Oct 9, 202522.5522.8122.5022.6422.400.51%5,498
Oct 8, 202522.4222.5722.3422.5322.290.20%4,223
Oct 7, 202522.2222.4822.1922.4822.240.07%7,710
Oct 6, 202523.0023.3722.4422.4722.23-2.39%11,950
Oct 3, 202523.1323.1322.9923.0222.77-0.52%11,428
Oct 2, 202523.6123.6123.0723.1422.89-2.90%9,112
Oct 1, 202523.8523.9423.7923.8323.57-1.02%12,925
Sep 30, 202523.9824.0923.8724.0723.810.44%1,737
Sep 29, 202524.1124.1623.9323.9723.71-1.20%2,596
Sep 26, 202524.2424.2624.1524.2624.00-0.57%899
Sep 25, 202524.2024.5524.0424.4024.141.67%3,131
Sep 24, 202524.3724.5024.0024.0023.74-1.23%925
Sep 23, 202524.4624.5024.2424.3024.04-0.90%4,032
Sep 22, 202524.6524.7024.5224.5224.26-1.17%3,138
Sep 19, 202524.8024.9524.6624.8124.54-0.38%5,318
Sep 18, 202524.9825.0024.7824.9024.64-5,734
Sep 17, 202524.7324.9024.7124.9024.640.85%778
Sep 16, 202525.2025.2024.6924.6924.43-2.06%9,310
Sep 15, 202525.1625.2924.8825.2124.940.22%8,088
Sep 12, 202525.0125.1725.0125.1624.890.58%889
Sep 11, 202524.8925.0524.8725.0124.740.95%1,772
Sep 10, 202525.0125.1124.7024.7824.51-1.76%4,544
Sep 9, 202524.4825.2224.4825.2224.951.92%1,369
Sep 8, 202525.1825.2423.9524.7524.48-1.63%13,705
Sep 5, 202525.4325.4325.1625.1624.89-0.87%807
Sep 4, 202524.8825.4024.8625.3825.112.55%2,098
Sep 3, 202524.9925.0024.5624.7524.48-1.24%5,002
Sep 2, 202524.9625.2324.9625.0624.791.52%8,075
Sep 1, 202525.0025.0024.6824.6824.42-1.18%3,249
Aug 29, 202524.8924.9824.6424.9824.710.71%385
Aug 28, 202524.9925.0224.6724.8024.54-0.36%4,036
Aug 27, 202524.5824.9124.5824.8924.632.30%575
Aug 26, 202524.8225.0724.3224.3324.07-1.42%7,309
Aug 25, 202524.5724.7124.5424.6824.42-0.10%2,562
Aug 22, 202525.4625.5024.5624.7124.44-2.85%1,935
Aug 21, 202525.1225.4325.0725.4325.161.19%6,657
Aug 20, 202524.9525.2124.8025.1324.861.21%15,166
Aug 19, 202524.8624.9024.6824.8324.57-0.10%4,881
Aug 18, 202524.4824.9424.4824.8624.590.81%6,396
Aug 15, 202524.6824.6824.5324.6624.390.49%1,869
Aug 14, 202524.1124.5524.1124.5424.270.78%2,504
Aug 13, 202524.4224.4224.2824.3524.09-0.29%627
Aug 12, 202524.1924.5524.1924.4224.160.70%2,272
Aug 11, 202524.1424.3224.0824.2523.990.60%1,535
Aug 8, 202523.8824.2023.8624.1023.841.50%4,652
Aug 7, 202523.6423.8723.5023.7523.49-0.92%9,460
Aug 6, 202523.9424.1023.8923.9723.71-0.13%818
Aug 5, 202523.9324.0923.9324.0023.740.44%5,283
Aug 4, 202524.0024.0823.8723.8923.64-0.42%2,271
Aug 1, 202524.0724.1023.6423.9923.74-0.23%2,922
Jul 31, 202523.8924.2423.8924.0523.79-0.25%2,028
Jul 30, 202523.6724.1123.6524.1123.850.17%2,507
Jul 29, 202523.8824.1923.8224.0723.810.92%4,936
Jul 28, 202523.8824.0023.7823.8523.59-0.44%1,700
Jul 25, 202523.8024.1023.8023.9523.700.84%767
Jul 24, 202523.5023.9023.4823.7523.501.13%10,322
Jul 23, 202523.3923.5022.4623.4923.240.79%18,934
Jul 22, 202523.3723.5723.3023.3023.05-0.70%4,793
Jul 21, 202523.0623.7023.0523.4723.221.32%8,440