Skip to main content
AT&T Inc. (VIE:ATT)
Austria flag Austria · Delayed Price · Currency is EUR
22.00
+0.34 (1.55%)
At close: Dec 5, 2025

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.7622.0021.7522.0022.001.55%-
Dec 4, 202521.7621.7621.6721.6721.67-0.80%-
Dec 3, 202521.9721.9721.8421.8421.84-1.09%-
Dec 2, 202522.1922.2522.0822.0822.080.05%-
Dec 1, 202522.3922.3922.0722.0722.07-0.90%512
Nov 28, 202522.3322.3322.2722.2722.27-0.07%130
Nov 27, 202522.3022.3222.2922.2922.29-0.80%-
Nov 26, 202522.3222.4722.3222.4722.47-0.16%108
Nov 25, 202522.2522.5022.2222.5022.501.58%418
Nov 24, 202522.5022.5322.1522.1522.15-2.44%123
Nov 21, 202522.1022.7122.1022.7122.712.88%1,254
Nov 20, 202521.9022.0721.9022.0722.071.40%-
Nov 19, 202522.1122.2021.7721.7721.77-1.49%-
Nov 18, 202521.9722.1021.9522.1022.100.07%808
Nov 17, 202522.0522.1222.0122.0822.080.30%606
Nov 14, 202522.1422.2822.0222.0222.02-0.79%672
Nov 13, 202522.1122.1922.0922.1922.190.27%-
Nov 12, 202521.8522.4721.8522.1322.131.72%836
Nov 11, 202521.4821.7621.4721.7621.761.90%427
Nov 10, 202521.3921.4621.3321.3521.35-0.81%418
Nov 7, 202521.4821.5921.3921.5321.53-0.09%571
Nov 6, 202521.2921.5521.2221.5521.550.23%611
Nov 5, 202521.2921.5021.2321.5021.501.56%1,436
Nov 4, 202521.2521.4621.1721.1721.170.59%81
Nov 3, 202521.4921.5221.0421.0421.04-2.41%518
Oct 31, 202521.2221.5721.2021.5621.560.42%86
Oct 30, 202521.6721.6721.4721.4721.47-0.49%-
Oct 29, 202522.0422.5321.5821.5821.58-1.75%1,254
Oct 28, 202521.9221.9921.8321.9621.960.39%418
Oct 27, 202521.6421.8821.4821.8821.882.24%-
Oct 24, 202521.1921.4021.1921.4021.400.68%418
Oct 23, 202522.0222.0721.2521.2521.25-4.06%1,343
Oct 22, 202522.4822.9021.2522.1522.15-1.34%5,519
Oct 21, 202522.4722.5022.4322.4522.450.72%-
Oct 20, 202522.6222.6422.2922.2922.29-1.24%5
Oct 17, 202522.3922.5722.3422.5722.57-0.09%1,136
Oct 16, 202522.4922.5922.3522.5922.591.03%432
Oct 15, 202522.5022.5022.3622.3622.360.29%70
Oct 14, 202522.1522.3022.1522.3022.301.04%423
Oct 13, 202522.4322.4322.0722.0722.07-1.80%427
Oct 10, 202522.4122.4722.3722.4722.47-0.16%-
Oct 8, 202522.5022.5522.4922.5122.270.16%-
Oct 7, 202522.1522.4722.1522.4722.23-0.07%200
Oct 6, 202523.1423.2022.4922.4922.25-2.32%-
Oct 3, 202523.1423.1423.0223.0222.77-0.48%-
Oct 2, 202523.5223.5223.1323.1322.88-3.04%116
Oct 1, 202523.8323.9623.8323.8623.60-0.98%230
Sep 30, 202523.9324.0923.8924.0923.830.50%987
Sep 29, 202524.1424.1423.9723.9723.71-1.26%113
Sep 26, 202524.2624.3924.1524.2824.02-0.45%1,191
Sep 25, 202524.1124.3924.0624.3924.121.37%822
Sep 24, 202524.4224.4924.0624.0623.80-1.01%424
Sep 23, 202524.4824.4924.3024.3024.04-0.76%-
Sep 22, 202524.6824.7024.4924.4924.22-1.29%100
Sep 19, 202524.8524.8724.8124.8124.54-0.44%-
Sep 18, 202524.9924.9924.8424.9224.650.06%26
Sep 17, 202524.8024.9024.8024.9024.630.79%-
Sep 16, 202525.1925.1924.7124.7124.44-1.98%4
Sep 15, 202525.2125.2624.8725.2124.940.08%2,741
Sep 12, 202525.0925.1925.0725.1924.920.62%112
Sep 11, 202524.9525.0624.9325.0324.761.05%417
Sep 10, 202525.1225.1224.7724.7724.51-1.67%-
Sep 9, 202524.5325.1924.5125.1924.921.68%109
Sep 8, 202525.2325.2623.8824.7824.51-1.59%4,931
Sep 5, 202525.3525.3525.1825.1824.91-0.73%12
Sep 4, 202524.8125.3624.8125.3625.092.61%417
Sep 3, 202524.9924.9924.7224.7224.45-1.46%70
Sep 2, 202525.0125.2325.0125.0824.810.58%417
Sep 1, 202524.9724.9724.9424.9424.67-0.12%85
Aug 29, 202524.8524.9724.8324.9724.700.60%-
Aug 28, 202524.9725.0024.8224.8224.55-0.22%417
Aug 27, 202524.5624.8724.5624.8724.602.37%-
Aug 26, 202524.7524.9424.3024.3024.04-1.58%517
Aug 25, 202524.6124.6924.6124.6924.42-0.22%-
Aug 22, 202525.4125.4824.7424.7424.48-2.66%417
Aug 21, 202525.0025.4225.0025.4225.141.11%1,500
Aug 20, 202524.8925.1424.8825.1424.871.19%1,234
Aug 19, 202524.7624.8424.6924.8424.58-0.08%7
Aug 18, 202524.7124.8624.6224.8624.590.89%1,052
Aug 15, 202524.6424.7124.5724.6424.380.53%4
Aug 14, 202524.2724.5124.2724.5124.250.66%517
Aug 13, 202524.3724.6624.3224.3524.09-0.33%300
Aug 12, 202524.2424.4324.1924.4324.170.70%206
Aug 11, 202524.0924.2624.0824.2624.000.62%-
Aug 8, 202523.9724.1723.9724.1123.851.45%-
Aug 7, 202523.6023.7823.4723.7723.51-0.94%457
Aug 6, 202524.0224.0223.9223.9923.730.08%417
Aug 5, 202523.9924.0123.9723.9723.710.40%-
Aug 4, 202524.0024.0223.8823.8823.62-0.67%-
Aug 1, 202524.0024.0523.8424.0423.78-0.06%731
Jul 31, 202523.8224.1823.8224.0523.79-0.17%427
Jul 30, 202523.7124.0923.6924.0923.83-0.10%429
Jul 29, 202523.9024.1223.8524.1223.861.26%417
Jul 28, 202523.9823.9923.8223.8223.56-0.69%-
Jul 25, 202523.7924.0623.5423.9823.721.10%450
Jul 24, 202523.5123.7223.5123.7223.471.07%122
Jul 23, 202523.3623.4722.2023.4723.220.62%3,371
Jul 22, 202523.4223.4823.3323.3323.08-0.58%417
Jul 21, 202523.1223.5823.0923.4623.211.30%873
Jul 18, 202523.3223.3223.1623.1622.91-0.24%4