Skip to main content
AT&T Inc. (VIE:ATT)
Austria flag Austria · Delayed Price · Currency is EUR
24.01
-0.63 (-2.56%)
Last updated: Mar 9, 2026, 4:11 PM CET

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.5424.6323.8124.01--2.56%473
Mar 6, 202624.8625.0024.6424.6424.64-1.56%1,419
Mar 5, 202624.8225.0324.8225.0325.031.54%473
Mar 4, 202624.6424.6524.4724.6524.650.94%1,334
Mar 3, 202623.6924.4223.6924.4224.421.96%948
Mar 2, 202623.7923.9723.7523.9523.951.61%573
Feb 27, 202623.2523.5723.2323.5723.570.66%608
Feb 26, 202623.5823.6823.4223.4223.42-1.51%-
Feb 25, 202623.9824.0423.7823.7823.78-0.73%-
Feb 24, 202624.1024.2123.9523.9523.95-1.68%422
Feb 23, 202623.5924.3623.5924.3624.363.20%473
Feb 20, 202623.7123.7723.5123.6123.61-0.92%873
Feb 19, 202623.5923.9223.5923.8323.830.63%528
Feb 18, 202624.2524.2623.6823.6823.68-2.75%46
Feb 17, 202624.2324.5224.2124.3524.350.33%677
Feb 16, 202624.2524.2724.1124.2724.270.25%117
Feb 13, 202624.1324.2224.1324.2124.21-1.77%432
Feb 12, 202623.9024.6423.8924.6424.642.56%473
Feb 11, 202622.9824.0322.9824.0324.034.12%529
Feb 10, 202622.6823.0822.6823.0823.081.34%46
Feb 9, 202622.8222.8522.7222.7722.77-0.61%946
Feb 6, 202623.1023.1422.9122.9122.91-0.65%303
Feb 5, 202622.9523.0622.9423.0623.06-0.13%1,105
Feb 4, 202622.5223.0922.5223.0923.092.24%518
Feb 3, 202622.2022.5922.1922.5922.590.47%-
Feb 2, 202622.0822.4822.0622.4822.483.26%548
Jan 30, 202621.0021.7721.0021.7721.774.06%2,327
Jan 29, 202620.1320.9220.1320.9220.923.16%1,254
Jan 28, 202619.2620.2819.2120.2820.284.75%3,022
Jan 27, 202619.8319.8319.3619.3619.36-2.16%-
Jan 26, 202619.8819.9319.7019.7919.79-0.60%1,434
Jan 23, 202620.1120.1119.9119.9119.91-1.64%62
Jan 22, 202620.1220.2420.0620.2420.240.42%-
Jan 21, 202620.0420.1619.9920.1620.160.50%-
Jan 20, 202620.0520.0619.9320.0620.060.15%1,091
Jan 19, 202620.0620.1120.0320.0320.03-0.82%-
Jan 16, 202620.4520.4520.1920.1920.19-1.30%5
Jan 15, 202620.3320.4620.2220.4620.460.69%51
Jan 14, 202619.9920.3219.5020.3220.321.40%100
Jan 13, 202620.3620.3720.0420.0420.04-1.40%473
Jan 12, 202620.3820.4020.3220.3220.32-2.12%-
Jan 8, 202620.5420.7620.5320.7620.520.85%-
Jan 7, 202620.8220.9320.5920.5920.350.81%145
Jan 6, 202620.9720.9720.4220.4220.19-2.32%28
Jan 5, 202620.9620.9620.8920.9120.66-0.62%97
Jan 2, 202621.2021.2120.9621.0420.79-0.19%250
Dec 30, 202521.0821.1021.0021.0820.83-0.45%235
Dec 29, 202520.8921.1720.8921.1720.931.80%115
Dec 23, 202520.6120.8020.5620.8020.560.31%235
Dec 22, 202520.5820.7320.5020.7320.490.29%370
Dec 19, 202520.6820.7420.6020.6720.43-0.72%52
Dec 18, 202520.7520.8220.6720.8220.580.19%428
Dec 17, 202520.5920.7820.5720.7820.540.65%-
Dec 16, 202520.8421.1920.6520.6520.41-0.51%2
Dec 15, 202521.0221.0220.6420.7520.51-1.54%1,635
Dec 12, 202520.7721.0820.7621.0820.830.84%-
Dec 11, 202520.9820.9820.8520.9020.66-0.31%420
Dec 10, 202521.0421.1320.9720.9720.72-0.59%20
Dec 9, 202521.3521.4221.0921.0920.85-1.40%836
Dec 8, 202521.6921.6921.3921.3921.14-2.77%100
Dec 5, 202521.7622.0021.7522.0021.751.55%-
Dec 4, 202521.7621.7621.6721.6721.42-0.80%-
Dec 3, 202521.9721.9721.8421.8421.59-1.09%-
Dec 2, 202522.1922.2522.0822.0821.830.05%-
Dec 1, 202522.3922.3922.0722.0721.82-0.90%512
Nov 28, 202522.3322.3322.2722.2722.01-0.07%130
Nov 27, 202522.3022.3222.2922.2922.03-0.80%-
Nov 26, 202522.3222.4722.3222.4722.21-0.16%108
Nov 25, 202522.2522.5022.2222.5022.241.58%418
Nov 24, 202522.5022.5322.1522.1521.90-2.44%123
Nov 21, 202522.1022.7122.1022.7122.442.88%1,254
Nov 20, 202521.9022.0721.9022.0721.821.40%-
Nov 19, 202522.1122.2021.7721.7721.51-1.49%-
Nov 18, 202521.9722.1021.9522.1021.840.07%808
Nov 17, 202522.0522.1222.0122.0821.830.30%606
Nov 14, 202522.1422.2822.0222.0221.76-0.79%672
Nov 13, 202522.1122.1922.0922.1921.940.27%-
Nov 12, 202521.8522.4721.8522.1321.881.72%836
Nov 11, 202521.4821.7621.4721.7621.501.90%427
Nov 10, 202521.3921.4621.3321.3521.10-0.81%418
Nov 7, 202521.4821.5921.3921.5321.28-0.09%571
Nov 6, 202521.2921.5521.2221.5521.300.23%611
Nov 5, 202521.2921.5021.2321.5021.251.56%1,436
Nov 4, 202521.2521.4621.1721.1720.920.59%81
Nov 3, 202521.4921.5221.0421.0420.80-2.41%518
Oct 31, 202521.2221.5721.2021.5621.310.42%86
Oct 30, 202521.6721.6721.4721.4721.22-0.49%-
Oct 29, 202522.0422.5321.5821.5821.33-1.75%1,254
Oct 28, 202521.9221.9921.8321.9621.710.39%418
Oct 27, 202521.6421.8821.4821.8821.622.24%-
Oct 24, 202521.1921.4021.1921.4021.150.68%418
Oct 23, 202522.0222.0721.2521.2521.01-4.06%1,343
Oct 22, 202522.4822.9021.2522.1521.90-1.34%5,519
Oct 21, 202522.4722.5022.4322.4522.190.72%-
Oct 20, 202522.6222.6422.2922.2922.03-1.24%5
Oct 17, 202522.3922.5722.3422.5722.31-0.09%1,136
Oct 16, 202522.4922.5922.3522.5922.331.03%432
Oct 15, 202522.5022.5022.3622.3622.100.29%70
Oct 14, 202522.1522.3022.1522.3022.041.04%423
Oct 13, 202522.4322.4322.0722.0721.81-1.80%427