AT&T Inc. (FRA:SOBA)
Germany
· Delayed Price · Currency is EUR 22.09
-0.12 (-0.52%)
Last updated: Apr 28, 2026, 3:23 PM CET
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | - | -2.03% | - |
| Apr 27, 2026 | 22.31 | 22.55 | 22.21 | 22.21 | 22.21 | -1.07% | 1,688 |
| Apr 24, 2026 | 22.74 | 22.75 | 22.45 | 22.45 | 22.45 | -0.53% | 1,109 |
| Apr 23, 2026 | 22.12 | 22.68 | 22.12 | 22.57 | 22.57 | 1.99% | 5,115 |
| Apr 22, 2026 | 22.06 | 22.25 | 21.40 | 22.13 | 22.13 | -0.83% | 15,896 |
| Apr 21, 2026 | 22.19 | 22.35 | 22.17 | 22.32 | 22.32 | -1.11% | 5,835 |
| Apr 20, 2026 | 22.60 | 22.60 | 22.57 | 22.57 | 22.57 | 0.65% | 242 |
| Apr 17, 2026 | 22.35 | 22.44 | 22.35 | 22.42 | 22.42 | 0.45% | 1,775 |
| Apr 16, 2026 | 21.53 | 22.32 | 21.53 | 22.32 | 22.32 | 3.38% | 898 |
| Apr 15, 2026 | 21.69 | 21.79 | 21.59 | 21.59 | 21.59 | -0.55% | 3,795 |
| Apr 14, 2026 | 21.72 | 21.79 | 21.20 | 21.71 | 21.71 | 0.07% | 2,559 |
| Apr 13, 2026 | 22.59 | 22.67 | 21.70 | 21.70 | 21.70 | -3.58% | 500 |
| Apr 10, 2026 | 22.66 | 22.80 | 22.50 | 22.50 | 22.50 | -2.15% | 3,966 |
| Apr 9, 2026 | 23.53 | 23.53 | 22.92 | 23.00 | 22.76 | -1.08% | 5,240 |
| Apr 8, 2026 | 23.98 | 23.98 | 23.25 | 23.25 | 23.00 | -5.12% | 362 |
| Apr 7, 2026 | 24.46 | 24.58 | 24.38 | 24.50 | 24.25 | -0.69% | 5,232 |
| Apr 2, 2026 | 24.53 | 24.67 | 24.53 | 24.67 | 24.41 | 0.78% | 234 |
| Apr 1, 2026 | 25.09 | 25.09 | 24.48 | 24.48 | 24.23 | -1.57% | 98 |
| Mar 31, 2026 | 25.08 | 25.17 | 24.87 | 24.87 | 24.61 | -1.82% | 149 |
| Mar 30, 2026 | 25.20 | 25.37 | 25.20 | 25.33 | 25.07 | 0.28% | 1,858 |
| Mar 27, 2026 | 25.03 | 25.40 | 25.03 | 25.26 | 25.00 | 0.22% | 3,411 |
| Mar 26, 2026 | 24.83 | 25.24 | 24.83 | 25.21 | 24.94 | 0.80% | 918 |
| Mar 25, 2026 | 24.96 | 25.01 | 24.84 | 25.01 | 24.75 | -0.97% | 1,011 |
| Mar 24, 2026 | 24.77 | 25.25 | 24.77 | 25.25 | 24.99 | 1.81% | 4,655 |
| Mar 23, 2026 | 24.54 | 24.82 | 24.35 | 24.80 | 24.54 | 0.40% | 6,644 |
| Mar 20, 2026 | 23.91 | 24.71 | 23.90 | 24.70 | 24.44 | 3.00% | 5,905 |
| Mar 19, 2026 | 23.86 | 24.15 | 23.84 | 23.98 | 23.73 | -0.33% | 891 |
| Mar 18, 2026 | 24.08 | 24.08 | 24.06 | 24.06 | 23.81 | -0.23% | 2,500 |
| Mar 17, 2026 | 24.04 | 24.20 | 24.04 | 24.12 | 23.87 | 0.33% | 875 |
| Mar 16, 2026 | 24.20 | 24.20 | 23.95 | 24.04 | 23.79 | -0.89% | 225 |
| Mar 13, 2026 | 23.78 | 24.25 | 23.78 | 24.25 | 24.00 | 3.17% | 1,870 |
| Mar 12, 2026 | 23.26 | 23.51 | 23.26 | 23.51 | 23.26 | 0.66% | 640 |
| Mar 11, 2026 | 23.97 | 23.97 | 23.35 | 23.35 | 23.11 | -1.58% | 790 |
| Mar 10, 2026 | 23.65 | 23.73 | 23.65 | 23.73 | 23.48 | -1.31% | 700 |
| Mar 9, 2026 | 24.41 | 24.55 | 23.79 | 24.04 | 23.79 | -1.94% | 8,084 |
| Mar 6, 2026 | 24.82 | 25.01 | 24.52 | 24.52 | 24.26 | -1.55% | 1,272 |
| Mar 5, 2026 | 24.84 | 24.90 | 24.84 | 24.90 | 24.64 | 0.16% | 1,885 |
| Mar 4, 2026 | 24.56 | 24.86 | 24.46 | 24.86 | 24.60 | 1.47% | 788 |
| Mar 3, 2026 | 24.04 | 24.50 | 23.82 | 24.50 | 24.25 | 3.09% | 2,531 |
| Mar 2, 2026 | 23.69 | 23.80 | 23.69 | 23.77 | 23.52 | 0.59% | 3,460 |
| Feb 27, 2026 | 23.26 | 23.63 | 23.23 | 23.63 | 23.38 | 1.24% | 967 |
| Feb 26, 2026 | 23.53 | 23.65 | 23.34 | 23.34 | 23.09 | -2.59% | 256 |
| Feb 25, 2026 | 23.88 | 23.96 | 23.88 | 23.96 | 23.71 | -0.13% | 6,200 |
| Feb 24, 2026 | 23.98 | 24.19 | 23.98 | 23.99 | 23.74 | -1.17% | 772 |
| Feb 23, 2026 | 23.60 | 24.27 | 23.60 | 24.27 | 24.02 | 2.84% | 630 |
| Feb 20, 2026 | 23.73 | 23.73 | 23.45 | 23.60 | 23.36 | -1.75% | 814 |
| Feb 19, 2026 | 23.55 | 24.06 | 23.55 | 24.02 | 23.77 | 1.50% | 3,767 |
| Feb 18, 2026 | 24.21 | 24.28 | 23.67 | 23.67 | 23.42 | -2.37% | 3,380 |
| Feb 17, 2026 | 24.15 | 24.25 | 24.15 | 24.24 | 23.99 | -0.45% | 807 |
| Feb 16, 2026 | 24.10 | 24.35 | 24.10 | 24.35 | 24.10 | 0.54% | 1,501 |
| Feb 13, 2026 | 24.20 | 24.22 | 24.20 | 24.22 | 23.97 | -1.08% | 10 |
| Feb 12, 2026 | 23.92 | 24.56 | 23.90 | 24.49 | 24.23 | 2.88% | 4,327 |
| Feb 11, 2026 | 22.94 | 24.00 | 22.89 | 23.80 | 23.55 | 3.50% | 165 |
| Feb 10, 2026 | 22.66 | 23.00 | 22.66 | 23.00 | 22.76 | 1.10% | 3,629 |
| Feb 9, 2026 | 22.76 | 22.88 | 22.75 | 22.75 | 22.51 | -0.68% | 797 |
| Feb 6, 2026 | 23.10 | 23.10 | 22.90 | 22.90 | 22.66 | -0.67% | 5,305 |
| Feb 5, 2026 | 22.98 | 23.09 | 22.87 | 23.06 | 22.82 | 0.09% | 8,702 |
| Feb 4, 2026 | 22.51 | 23.04 | 22.51 | 23.04 | 22.80 | 1.32% | 768 |
| Feb 3, 2026 | 22.19 | 22.74 | 22.15 | 22.74 | 22.50 | 1.43% | 5,353 |
| Feb 2, 2026 | 22.04 | 22.42 | 22.03 | 22.42 | 22.18 | 2.07% | 1,946 |
| Jan 30, 2026 | 20.96 | 21.96 | 20.96 | 21.96 | 21.73 | 5.30% | 915 |
| Jan 29, 2026 | 20.05 | 20.93 | 20.05 | 20.86 | 20.64 | 2.43% | 2,348 |
| Jan 28, 2026 | 19.12 | 20.36 | 19.12 | 20.36 | 20.15 | 5.39% | 4,860 |
| Jan 27, 2026 | 19.79 | 19.79 | 19.28 | 19.32 | 19.12 | -2.18% | 1,712 |
| Jan 26, 2026 | 19.83 | 20.00 | 19.75 | 19.75 | 19.54 | -1.53% | 3,486 |
| Jan 23, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.85 | - | - |
| Jan 22, 2026 | 20.07 | 20.10 | 20.06 | 20.06 | 19.85 | -0.35% | 351 |
| Jan 21, 2026 | 19.99 | 20.20 | 19.97 | 20.13 | 19.92 | 0.65% | 4,688 |
| Jan 20, 2026 | 20.16 | 20.16 | 19.90 | 20.00 | 19.79 | 0.53% | 5,216 |
| Jan 19, 2026 | 20.01 | 20.11 | 19.89 | 19.89 | 19.68 | -1.66% | 4,816 |
| Jan 16, 2026 | 20.45 | 20.45 | 20.22 | 20.23 | 20.02 | -1.12% | 632 |
| Jan 15, 2026 | 20.25 | 20.46 | 20.22 | 20.46 | 20.24 | 0.66% | 2,497 |
| Jan 14, 2026 | 19.92 | 20.32 | 19.92 | 20.32 | 20.11 | 1.62% | 4,494 |
| Jan 13, 2026 | 20.41 | 20.41 | 20.00 | 20.00 | 19.79 | -1.69% | 2,632 |
| Jan 12, 2026 | 20.34 | 20.43 | 20.26 | 20.34 | 20.13 | -2.21% | 9,138 |
| Jan 9, 2026 | 20.71 | 20.83 | 20.71 | 20.80 | 20.35 | -0.07% | 1,486 |
| Jan 8, 2026 | 20.47 | 20.82 | 20.47 | 20.82 | 20.36 | 1.17% | 593 |
| Jan 7, 2026 | 20.74 | 20.86 | 20.58 | 20.58 | 20.13 | 0.41% | 4,399 |
| Jan 6, 2026 | 20.98 | 20.98 | 20.48 | 20.49 | 20.05 | -2.34% | 2,052 |
| Jan 5, 2026 | 20.92 | 21.01 | 20.88 | 20.98 | 20.52 | -0.10% | 6,051 |
| Jan 2, 2026 | 21.18 | 21.22 | 21.00 | 21.00 | 20.54 | -0.21% | 247 |
| Dec 30, 2025 | 21.04 | 21.05 | 21.04 | 21.05 | 20.59 | -0.43% | 762 |
| Dec 29, 2025 | 20.88 | 21.14 | 20.87 | 21.14 | 20.68 | 1.49% | 221 |
| Dec 23, 2025 | 20.51 | 20.83 | 20.51 | 20.83 | 20.37 | 1.39% | 750 |
| Dec 22, 2025 | 20.64 | 20.64 | 20.54 | 20.54 | 20.09 | -0.46% | 463 |
| Dec 19, 2025 | 20.64 | 20.78 | 20.64 | 20.64 | 20.19 | -0.41% | 7,026 |
| Dec 18, 2025 | 20.64 | 20.80 | 20.64 | 20.72 | 20.27 | 0.12% | 1,877 |
| Dec 17, 2025 | 20.51 | 20.70 | 20.51 | 20.70 | 20.25 | 1.20% | 211 |
| Dec 16, 2025 | 20.65 | 20.66 | 20.45 | 20.45 | 20.01 | -1.71% | 6,404 |
| Dec 15, 2025 | 20.91 | 20.91 | 20.74 | 20.81 | 20.35 | -0.67% | 384 |
| Dec 12, 2025 | 20.72 | 20.95 | 20.72 | 20.95 | 20.49 | 1.18% | 2,414 |
| Dec 11, 2025 | 20.90 | 20.90 | 20.70 | 20.70 | 20.25 | -1.33% | 1,974 |
| Dec 10, 2025 | 21.01 | 21.06 | 20.97 | 20.98 | 20.52 | -0.21% | 5,762 |
| Dec 9, 2025 | 21.28 | 21.39 | 21.00 | 21.03 | 20.57 | -1.13% | 3,435 |
| Dec 8, 2025 | 21.62 | 21.71 | 21.27 | 21.27 | 20.80 | -2.66% | 2,430 |
| Dec 5, 2025 | 21.73 | 21.85 | 21.73 | 21.85 | 21.37 | 0.60% | 3,077 |
| Dec 4, 2025 | 21.71 | 21.72 | 21.71 | 21.72 | 21.24 | -0.91% | 363 |
| Dec 3, 2025 | 21.92 | 21.93 | 21.92 | 21.92 | 21.44 | -0.27% | 293 |
| Dec 2, 2025 | 22.18 | 22.19 | 21.98 | 21.98 | 21.50 | -0.59% | 3,505 |
| Dec 1, 2025 | 22.37 | 22.42 | 22.11 | 22.11 | 21.63 | -1.25% | 295 |