Skip to main content
AT&T Inc. (FRA:SOBA)
Germany flag Germany · Delayed Price · Currency is EUR
21.71
-0.20 (-0.94%)
Last updated: Dec 4, 2025, 8:07 AM CET

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202521.7121.7221.7121.7221.72-0.91%363
Dec 3, 202521.9221.9321.9221.9221.92-0.27%293
Dec 2, 202522.1822.1921.9821.9821.98-0.59%3,505
Dec 1, 202522.3722.4222.1122.1122.11-1.25%295
Nov 28, 202522.2322.3922.2322.3922.390.20%1,570
Nov 27, 202522.2222.3422.2222.3422.34-0.49%660
Nov 26, 202522.2522.4522.2522.4522.450.81%41
Nov 25, 202522.1822.5522.1822.2722.270.41%298
Nov 24, 202522.4822.5122.1422.1822.18-2.08%2,384
Nov 21, 202522.0522.6522.0522.6522.652.40%525
Nov 20, 202521.9722.1221.9622.1222.12-0.07%10,096
Nov 19, 202522.0622.1422.0622.1422.14-0.16%2,000
Nov 18, 202521.8922.1721.8922.1722.170.82%814
Nov 17, 202522.0122.0721.9921.9921.99-0.59%7,220
Nov 14, 202522.0622.1922.0622.1222.12-0.43%302
Nov 13, 202522.1022.2222.0622.2222.221.88%967
Nov 12, 202521.9021.9021.8121.8121.810.55%122
Nov 11, 202521.4621.8021.4621.6921.691.00%606
Nov 10, 202521.4721.4721.4221.4721.470.05%1,490
Nov 7, 202521.4321.5321.3821.4621.46-0.30%3,949
Nov 6, 202521.3921.5321.0521.5321.530.68%336
Nov 5, 202521.2021.5321.2021.3821.38-0.42%511
Nov 4, 202521.2521.4721.2421.4721.471.20%678
Nov 3, 202521.5121.5121.0021.2221.22-1.87%4,195
Oct 31, 202521.3121.6221.2121.6221.620.98%1,210
Oct 30, 202521.6021.6621.4121.4121.41-1.20%5,102
Oct 29, 202522.0622.6221.6721.6721.67-1.46%2,170
Oct 28, 202521.8522.0021.8521.9921.990.59%2,170
Oct 27, 202521.6121.8621.4821.8621.861.02%1,449
Oct 24, 202521.2021.6421.1421.6421.642.17%8,408
Oct 23, 202522.0622.0621.1821.1821.18-3.22%2,259
Oct 22, 202522.3622.9721.5021.8921.89-1.99%4,877
Oct 21, 202522.4122.4422.3322.3322.33-1.22%729
Oct 20, 202522.6622.6622.6122.6122.610.51%58
Oct 17, 202522.2922.4922.2922.4922.490.49%190
Oct 16, 202522.3122.3822.3122.3822.380.11%1,240
Oct 15, 202522.4422.5222.3622.3622.360.70%840
Oct 14, 202522.0422.2022.0422.2022.200.57%3,000
Oct 13, 202522.2322.2622.0822.0822.08-1.30%2,226
Oct 10, 202522.3422.3722.3322.3722.37-0.95%2,248
Oct 9, 202522.5822.6422.5822.5822.34-0.02%2,170
Oct 8, 202522.4722.5922.4722.5922.341.78%1,850
Oct 7, 202522.2822.2822.1322.1921.95-0.05%452
Oct 6, 202523.1223.1222.2022.2021.96-3.50%3,871
Oct 3, 202523.0223.1423.0023.0122.760.02%768
Oct 2, 202523.4323.4823.0023.0022.76-2.11%539
Oct 1, 202523.8223.9223.5023.5023.25-2.57%1,770
Sep 30, 202523.8924.1223.8924.1223.860.52%1,765
Sep 29, 202524.1024.1823.9923.9923.74-1.11%828
Sep 26, 202524.2024.2624.2024.2624.00-0.98%2,500
Sep 25, 202524.0524.5024.0524.5024.241.91%1,555
Sep 24, 202524.3624.5024.0324.0423.78-0.99%1,723
Sep 23, 202524.4624.5024.2824.2824.02-0.67%1,068
Sep 22, 202524.7524.7524.4524.4524.19-1.37%151
Sep 19, 202524.7624.8724.7624.7924.52-0.46%602
Sep 18, 202525.0625.0624.9024.9024.640.30%2,540
Sep 17, 202524.6824.8424.6824.8324.560.49%968
Sep 16, 202525.1025.1024.7124.7124.44-2.29%353
Sep 15, 202525.1225.2924.8825.2925.020.50%1,212
Sep 12, 202525.0925.1625.0825.1624.890.50%4,124
Sep 11, 202524.9325.0424.9025.0424.770.95%1,051
Sep 10, 202525.0225.0224.7024.8024.540.87%820
Sep 9, 202524.4224.5924.4224.5924.32-0.49%1,026
Sep 8, 202525.1625.2123.9824.7124.44-1.93%1,701
Sep 5, 202525.2825.3425.1125.1924.92-0.34%645
Sep 4, 202524.8725.4124.8225.2825.012.06%981
Sep 3, 202524.9625.0224.7524.7724.50-0.78%1,011
Sep 2, 202525.0025.2724.9624.9624.690.08%2,133
Sep 1, 202525.0525.0524.9424.9424.670.02%228
Aug 29, 202524.7725.0724.7324.9424.670.26%4,225
Aug 28, 202524.9325.0224.8724.8724.611.28%24
Aug 27, 202524.5324.5624.5324.5624.29-0.69%417
Aug 26, 202524.6524.7524.6524.7324.46-0.14%2,085
Aug 25, 202524.5524.7624.5524.7624.50-0.96%435
Aug 22, 202525.3725.4025.0025.0024.73-1.44%6,185
Aug 21, 202525.0925.3725.0325.3725.100.87%1,560
Aug 20, 202524.9225.1524.8725.1524.881.39%5,864
Aug 19, 202524.7524.8624.6824.8024.540.40%1,702
Aug 18, 202524.6224.7024.6124.7024.440.20%1,137
Aug 15, 202524.5924.7124.5524.6524.390.72%9,561
Aug 14, 202524.2324.5624.2324.4824.210.55%677
Aug 13, 202524.3324.3424.3324.3424.08-0.33%400
Aug 12, 202524.1924.5224.1924.4224.160.66%2,995
Aug 11, 202524.1024.2924.0724.2624.000.17%2,796
Aug 8, 202523.9924.2223.9924.2223.960.92%1,200
Aug 7, 202523.5524.0023.4924.0023.741.80%3,655
Aug 6, 202523.9924.0723.5823.5823.32-1.98%2,790
Aug 5, 202523.9224.0923.9224.0523.790.65%2,244
Aug 4, 202523.9424.0423.8523.9023.640.08%5,134
Aug 1, 202523.8424.0423.7223.8823.62-1,650
Jul 31, 202523.8623.9323.8623.8823.62-0.10%1,517
Jul 30, 202523.7023.9023.7023.9023.65-672
Jul 29, 202523.9024.0623.8623.9023.650.15%289
Jul 28, 202523.9924.0023.8723.8723.61-0.23%1,222
Jul 25, 202523.7724.0323.7423.9223.671.08%7,231
Jul 24, 202523.4523.9023.4523.6723.410.81%3,651
Jul 23, 202523.3223.5322.4623.4823.230.34%2,200
Jul 22, 202523.4023.4023.4023.4023.15-0.55%-
Jul 21, 202523.2023.6023.0723.5323.272.28%1,445
Jul 18, 202523.2223.2223.0023.0022.76-1.27%3,882