Skip to main content
AT&T Inc. (ETR:SOBA)
Germany flag Germany · Delayed Price · Currency is EUR
25.02
+0.38 (1.52%)
Mar 5, 2026, 5:35 PM CET

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.8125.0224.7125.0225.021.52%6,821
Mar 4, 202624.6024.6624.3124.6524.650.86%7,507
Mar 3, 202623.9324.5023.8224.4424.441.98%8,228
Mar 2, 202623.8924.1223.6723.9623.961.78%6,629
Feb 27, 202623.2323.5723.2023.5423.540.60%3,319
Feb 26, 202623.5923.6423.4023.4023.40-1.66%840
Feb 25, 202623.9324.0523.7523.8023.80-0.56%4,114
Feb 24, 202624.1224.4023.9323.9323.93-1.64%3,978
Feb 23, 202623.6024.4223.5824.3324.333.16%7,293
Feb 20, 202623.7523.7523.3723.5923.59-1.19%3,925
Feb 19, 202623.5624.1323.5623.8723.870.84%5,446
Feb 18, 202624.2724.2723.6723.6723.67-2.71%5,240
Feb 17, 202624.2924.5024.2224.3324.330.70%2,220
Feb 16, 202624.1924.3324.0524.1624.16-0.10%1,943
Feb 13, 202624.2424.2524.0024.1924.19-1.73%23,747
Feb 12, 202623.9724.6123.8724.6124.612.46%13,029
Feb 11, 202622.8924.0222.8924.0224.024.16%9,127
Feb 10, 202622.6623.0622.6623.0623.061.41%4,591
Feb 9, 202622.8522.8722.5222.7422.74-0.87%11,445
Feb 6, 202623.1223.2022.9422.9422.94-0.43%10,569
Feb 5, 202623.0223.1922.8623.0423.04-0.28%17,710
Feb 4, 202622.4823.1122.4823.1123.112.19%19,336
Feb 3, 202622.1422.6122.1422.6122.610.53%28,978
Feb 2, 202622.1922.5522.0322.4922.493.50%11,104
Jan 30, 202621.0021.7620.9721.7321.733.90%4,693
Jan 29, 202620.0921.0020.0920.9220.923.13%8,764
Jan 28, 202619.2220.2819.1520.2820.284.75%7,330
Jan 27, 202619.8319.8419.3619.3619.36-2.22%9,837
Jan 26, 202619.9719.9719.7519.8019.80-0.54%3,869
Jan 23, 202620.1320.1419.8419.9119.91-1.74%1,341
Jan 22, 202620.1120.3020.0520.2620.260.80%1,676
Jan 21, 202619.9920.1919.9320.1020.100.02%4,039
Jan 20, 202620.1320.1319.8920.1020.10-0.54%12,978
Jan 19, 202620.1820.2120.0520.2120.21-5,185
Jan 16, 202620.4420.4420.1620.2120.21-1.25%4,405
Jan 15, 202620.3020.4620.2120.4620.460.69%4,310
Jan 14, 202619.9520.3219.9520.3220.321.35%13,753
Jan 13, 202620.3320.3320.0520.0520.05-1.43%6,408
Jan 12, 202620.3620.4520.2820.3420.34-2.49%12,545
Jan 9, 202620.6020.9220.4320.8620.620.55%82,025
Jan 8, 202620.6620.7820.5320.7520.510.73%4,818
Jan 7, 202620.8020.9320.5820.6020.360.56%4,798
Jan 6, 202621.1421.1420.4720.4820.25-2.13%7,452
Jan 5, 202620.9921.0420.8520.9320.69-0.38%6,453
Jan 2, 202621.2421.2420.9921.0120.76-0.33%9,320
Dec 30, 202521.1121.1121.0321.0820.83-0.43%1,628
Dec 29, 202520.8921.1720.8421.1720.921.71%8,949
Dec 23, 202520.6120.8120.5520.8120.570.46%1,733
Dec 22, 202520.6020.7720.4720.7220.480.31%3,886
Dec 19, 202520.7220.7820.6320.6520.41-0.72%4,644
Dec 18, 202520.7920.9420.6820.8020.560.12%8,886
Dec 17, 202520.5920.7820.4720.7820.540.61%4,852
Dec 16, 202520.8220.8220.5620.6520.41-0.39%4,506
Dec 15, 202520.9320.9720.6120.7320.49-1.64%14,797
Dec 12, 202520.8121.1020.7021.0820.830.81%6,952
Dec 11, 202520.9721.0320.8020.9120.67-0.43%4,384
Dec 10, 202521.1321.1320.9821.0020.75-0.40%834
Dec 9, 202521.4521.4521.0021.0820.84-1.43%6,016
Dec 8, 202521.7121.7121.3721.3921.14-2.71%2,056
Dec 5, 202521.6822.0321.6721.9821.731.36%9,408
Dec 4, 202521.7221.7821.6221.6921.44-0.82%3,226
Dec 3, 202521.9822.1221.8021.8721.61-1.04%8,531
Dec 2, 202522.2922.2922.0422.1021.840.25%2,366
Dec 1, 202522.4322.4322.0422.0421.79-1.03%3,466
Nov 28, 202522.2522.3622.2522.2722.02-0.76%3,412
Nov 27, 202522.1822.4422.1822.4422.18-0.11%444
Nov 26, 202522.1922.4722.1922.4722.21-0.20%5,468
Nov 25, 202522.0422.6122.0422.5122.251.51%4,697
Nov 24, 202522.6022.6022.0922.1821.92-2.23%6,397
Nov 21, 202522.0522.7521.9522.6822.422.76%11,149
Nov 20, 202521.8022.1021.8022.0721.821.42%4,042
Nov 19, 202521.9722.1921.7621.7621.51-1.40%1,389
Nov 18, 202522.0422.1021.9222.0721.82-0.07%2,708
Nov 17, 202522.4022.4021.9822.0921.830.18%5,666
Nov 14, 202522.2022.2721.9622.0521.79-0.65%3,488
Nov 13, 202522.0922.2721.9722.1921.940.36%1,324
Nov 12, 202521.8022.1721.8022.1121.861.73%3,257
Nov 11, 202521.4621.7421.3721.7421.491.78%5,456
Nov 10, 202521.4221.4221.3621.3621.11-0.86%2,935
Nov 7, 202521.6521.6521.4021.5421.29-0.09%3,393
Nov 6, 202521.3121.6321.0021.5621.310.23%4,451
Nov 5, 202521.2721.5121.2621.5121.261.49%4,762
Nov 4, 202521.3621.4821.1821.2020.950.81%4,294
Nov 3, 202521.5221.5320.9721.0320.78-2.41%15,931
Oct 31, 202521.3021.6321.1721.5521.300.56%3,478
Oct 30, 202521.5321.7021.4221.4321.18-0.65%2,439
Oct 29, 202522.0422.6621.4521.5721.32-1.89%16,255
Oct 28, 202521.9022.0521.7721.9821.730.37%1,178
Oct 27, 202521.6121.9021.5121.9021.652.41%2,396
Oct 24, 202521.1621.4721.1421.3921.140.42%9,265
Oct 23, 202522.0322.1321.2321.3021.05-3.79%8,147
Oct 22, 202522.4223.1721.5622.1421.88-1.34%23,068
Oct 21, 202522.5222.5222.4022.4422.180.65%2,857
Oct 20, 202522.6122.6422.2922.2922.04-1.26%2,081
Oct 17, 202522.2822.6222.2422.5822.32-0.02%6,978
Oct 16, 202522.5022.5822.3222.5822.320.78%3,657
Oct 15, 202522.5422.5422.3922.4122.150.52%3,294
Oct 14, 202522.1522.2922.0722.2922.041.00%10,123
Oct 13, 202522.4122.4122.0122.0721.82-1.93%6,674
Oct 10, 202522.3522.5122.2522.5122.25-0.60%2,510