Skip to main content
AT&T Inc. (ETR:SOBA)
Germany flag Germany · Delayed Price · Currency is EUR
22.43
+0.14 (0.63%)
Apr 28, 2026, 5:35 PM CET

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.8722.4321.8122.4322.430.63%7,239
Apr 27, 202622.2622.5822.2122.2922.29-0.42%4,877
Apr 24, 202622.7022.7122.3822.3822.38-1.28%1,945
Apr 23, 202622.1722.6722.0822.6722.674.37%25,391
Apr 22, 202622.2222.5021.2921.7221.72-2.47%13,098
Apr 21, 202622.3322.4322.1622.2722.27-1.33%2,748
Apr 20, 202622.6722.6722.5422.5722.570.74%1,379
Apr 17, 202622.4522.5122.1122.4122.410.36%855
Apr 16, 202621.6422.3321.5122.3322.333.14%11,196
Apr 15, 202621.8121.8221.6521.6521.65-0.07%4,345
Apr 14, 202621.7021.8021.2221.6621.66-1.90%10,206
Apr 13, 202622.6622.7422.0822.0822.08-1.52%2,062
Apr 10, 202622.7522.8522.4222.4222.42-3.07%5,306
Apr 9, 202623.2823.4123.0123.1322.89-1.26%3,766
Apr 8, 202624.0124.0623.1523.4323.18-4.41%11,254
Apr 7, 202624.5824.5924.5124.5124.250.57%215
Apr 2, 202624.5324.7224.3724.3724.12-0.18%7,639
Apr 1, 202625.0425.0524.4124.4124.16-1.71%3,155
Mar 31, 202625.2425.2424.7624.8424.58-2.13%2,347
Mar 30, 202625.2225.5525.1725.3825.110.20%4,890
Mar 27, 202625.0825.4025.0825.3325.070.30%8,651
Mar 26, 202624.8425.3024.8425.2524.990.82%1,498
Mar 25, 202625.0025.0824.8425.0524.79-0.42%4,993
Mar 24, 202624.7625.3724.7625.1524.892.38%11,620
Mar 23, 202624.1524.7724.1524.5724.31-0.69%8,902
Mar 20, 202624.0024.7423.9424.7424.483.52%14,025
Mar 19, 202624.0024.2723.8223.9023.65-0.13%8,609
Mar 18, 202624.0724.2523.8623.9323.68-1.10%2,781
Mar 17, 202623.9724.3023.9724.1923.940.52%2,381
Mar 16, 202624.2724.2723.9424.0723.82-0.74%6,995
Mar 13, 202623.8324.2523.7924.2524.002.41%4,358
Mar 12, 202623.3623.6823.2223.6823.431.31%999
Mar 11, 202623.7023.9323.3523.3723.13-2.30%3,623
Mar 10, 202623.6323.9423.5723.9223.67-0.29%11,065
Mar 9, 202624.5924.6523.9423.9923.74-2.52%3,917
Mar 6, 202624.8025.0024.6124.6124.36-1.64%5,601
Mar 5, 202624.8125.0224.7125.0224.761.52%6,821
Mar 4, 202624.6024.6624.3124.6524.390.86%7,507
Mar 3, 202623.9324.5023.8224.4424.181.98%8,228
Mar 2, 202623.8924.1223.6723.9623.711.78%6,629
Feb 27, 202623.2323.5723.2023.5423.300.60%3,319
Feb 26, 202623.5923.6423.4023.4023.16-1.66%840
Feb 25, 202623.9324.0523.7523.8023.55-0.56%4,114
Feb 24, 202624.1224.4023.9323.9323.68-1.64%3,978
Feb 23, 202623.6024.4223.5824.3324.083.16%7,293
Feb 20, 202623.7523.7523.3723.5923.34-1.19%3,925
Feb 19, 202623.5624.1323.5623.8723.630.84%5,446
Feb 18, 202624.2724.2723.6723.6723.43-2.71%5,240
Feb 17, 202624.2924.5024.2224.3324.080.70%2,220
Feb 16, 202624.1924.3324.0524.1623.91-0.10%1,943
Feb 13, 202624.2424.2524.0024.1923.94-1.73%23,747
Feb 12, 202623.9724.6123.8724.6124.362.46%13,029
Feb 11, 202622.8924.0222.8924.0223.774.16%9,127
Feb 10, 202622.6623.0622.6623.0622.821.41%4,591
Feb 9, 202622.8522.8722.5222.7422.51-0.87%11,445
Feb 6, 202623.1223.2022.9422.9422.70-0.43%10,569
Feb 5, 202623.0223.1922.8623.0422.80-0.28%17,710
Feb 4, 202622.4823.1122.4823.1122.872.19%19,336
Feb 3, 202622.1422.6122.1422.6122.380.53%28,978
Feb 2, 202622.1922.5522.0322.4922.263.50%11,104
Jan 30, 202621.0021.7620.9721.7321.513.90%4,693
Jan 29, 202620.0921.0020.0920.9220.703.13%8,764
Jan 28, 202619.2220.2819.1520.2820.074.75%7,330
Jan 27, 202619.8319.8419.3619.3619.16-2.22%9,837
Jan 26, 202619.9719.9719.7519.8019.60-0.54%3,869
Jan 23, 202620.1320.1419.8419.9119.70-1.74%1,341
Jan 22, 202620.1120.3020.0520.2620.050.80%1,676
Jan 21, 202619.9920.1919.9320.1019.890.02%4,039
Jan 20, 202620.1320.1319.8920.1019.89-0.54%12,978
Jan 19, 202620.1820.2120.0520.2120.00-5,185
Jan 16, 202620.4420.4420.1620.2120.00-1.25%4,405
Jan 15, 202620.3020.4620.2120.4620.250.69%4,310
Jan 14, 202619.9520.3219.9520.3220.111.35%13,753
Jan 13, 202620.3320.3320.0520.0519.84-1.43%6,408
Jan 12, 202620.3620.4520.2820.3420.13-2.49%12,545
Jan 9, 202620.6020.9220.4320.8620.410.55%82,025
Jan 8, 202620.6620.7820.5320.7520.300.73%4,818
Jan 7, 202620.8020.9320.5820.6020.150.56%4,798
Jan 6, 202621.1421.1420.4720.4820.04-2.13%7,452
Jan 5, 202620.9921.0420.8520.9320.47-0.38%6,453
Jan 2, 202621.2421.2420.9921.0120.55-0.33%9,320
Dec 30, 202521.1121.1121.0321.0820.62-0.43%1,628
Dec 29, 202520.8921.1720.8421.1720.711.71%8,949
Dec 23, 202520.6120.8120.5520.8120.360.46%1,733
Dec 22, 202520.6020.7720.4720.7220.270.31%3,886
Dec 19, 202520.7220.7820.6320.6520.20-0.72%4,644
Dec 18, 202520.7920.9420.6820.8020.350.12%9,042
Dec 17, 202520.5920.7820.4720.7820.330.61%4,852
Dec 16, 202520.8220.8220.5620.6520.20-0.39%4,529
Dec 15, 202520.9320.9720.6120.7320.28-1.64%14,807
Dec 12, 202520.8121.1020.7021.0820.620.81%6,952
Dec 11, 202520.9721.0320.8020.9120.45-0.43%4,522
Dec 10, 202521.1321.1320.9821.0020.54-0.40%1,438
Dec 9, 202521.4521.4521.0021.0820.63-1.43%6,016
Dec 8, 202521.7121.7121.3721.3920.92-2.71%2,056
Dec 5, 202521.6822.0321.6721.9821.511.36%9,408
Dec 4, 202521.7221.7821.6221.6921.22-0.82%3,226
Dec 3, 202521.9822.1221.8021.8721.39-1.04%8,531
Dec 2, 202522.2922.2922.0422.1021.620.25%2,366
Dec 1, 202522.4322.4322.0422.0421.56-1.03%3,466