Skip to main content
AT&T Inc. (VIE:ATT)
Austria flag Austria · Delayed Price · Currency is EUR
22.45
+0.20 (0.90%)
At close: Apr 28, 2026

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.8922.4521.8622.4522.450.90%332
Apr 27, 202622.3222.5922.2522.2522.25-0.58%783
Apr 24, 202622.7422.7422.3822.3822.38-1.28%600
Apr 23, 202622.0822.6722.0822.6722.674.57%1,201
Apr 22, 202622.0922.1521.4221.6821.68-2.65%3,385
Apr 21, 202622.3022.3622.2322.2722.27-1.31%44
Apr 20, 202622.6022.6022.5022.5722.570.74%104
Apr 17, 202622.4822.4822.1022.4022.400.40%395
Apr 16, 202621.5422.3121.5422.3122.312.98%456
Apr 15, 202621.8221.8221.6721.6721.67-0.09%-
Apr 14, 202621.7521.7521.2421.6921.69-1.77%1,218
Apr 13, 202622.7022.7022.0822.0822.08-1.56%-
Apr 10, 202622.8122.8922.4322.4322.43-4.21%2
Apr 8, 202623.9923.9923.3123.4123.17-4.37%30
Apr 7, 202624.4424.4824.4224.4824.230.33%-
Apr 2, 202624.5724.7624.3824.4024.15-0.14%1,000
Apr 1, 202625.0125.0224.4424.4424.19-1.53%905
Mar 31, 202625.1525.2124.8224.8224.56-2.15%379
Mar 30, 202625.2425.5225.2425.3625.100.18%483
Mar 27, 202625.1425.3225.1025.3225.060.12%484
Mar 26, 202624.9125.2924.9125.2925.031.10%595
Mar 25, 202624.9025.0124.8725.0124.76-0.56%268
Mar 24, 202624.7425.3024.7425.1524.902.26%1,190
Mar 23, 202624.3324.7624.2024.6024.35-0.59%4,189
Mar 20, 202623.9524.7423.9324.7424.493.60%2,435
Mar 19, 202623.8224.2523.7123.8823.64-0.04%699
Mar 18, 202624.1424.1823.8923.8923.65-1.28%1,062
Mar 17, 202624.0324.2424.0324.2023.950.54%773
Mar 16, 202624.4124.4124.0024.0723.83-0.76%572
Mar 13, 202623.9124.2623.8324.2624.012.45%1,557
Mar 12, 202623.4523.6823.3423.6823.441.26%716
Mar 11, 202623.8423.9323.3623.3823.14-2.18%180
Mar 10, 202623.7123.9023.4923.9023.66-0.33%946
Mar 9, 202624.5424.6323.8123.9823.74-2.68%1,540
Mar 6, 202624.8625.0024.6424.6424.39-1.56%1,419
Mar 5, 202624.8225.0324.8225.0324.781.54%473
Mar 4, 202624.6424.6524.4724.6524.400.94%1,334
Mar 3, 202623.6924.4223.6924.4224.171.96%948
Mar 2, 202623.7923.9723.7523.9523.711.61%573
Feb 27, 202623.2523.5723.2323.5723.330.66%608
Feb 26, 202623.5823.6823.4223.4223.18-1.51%-
Feb 25, 202623.9824.0423.7823.7823.53-0.73%-
Feb 24, 202624.1024.2123.9523.9523.71-1.68%422
Feb 23, 202623.5924.3623.5924.3624.113.20%473
Feb 20, 202623.7123.7723.5123.6123.37-0.92%873
Feb 19, 202623.5923.9223.5923.8323.580.63%528
Feb 18, 202624.2524.2623.6823.6823.44-2.75%46
Feb 17, 202624.2324.5224.2124.3524.100.33%677
Feb 16, 202624.2524.2724.1124.2724.020.25%117
Feb 13, 202624.1324.2224.1324.2123.96-1.77%432
Feb 12, 202623.9024.6423.8924.6424.392.56%473
Feb 11, 202622.9824.0322.9824.0323.784.12%529
Feb 10, 202622.6823.0822.6823.0822.841.34%46
Feb 9, 202622.8222.8522.7222.7722.54-0.61%946
Feb 6, 202623.1023.1422.9122.9122.68-0.65%303
Feb 5, 202622.9523.0622.9423.0622.83-0.13%1,105
Feb 4, 202622.5223.0922.5223.0922.862.24%518
Feb 3, 202622.2022.5922.1922.5922.360.47%-
Feb 2, 202622.0822.4822.0622.4822.253.26%548
Jan 30, 202621.0021.7721.0021.7721.554.06%2,327
Jan 29, 202620.1320.9220.1320.9220.713.16%1,254
Jan 28, 202619.2620.2819.2120.2820.074.75%3,022
Jan 27, 202619.8319.8319.3619.3619.16-2.16%-
Jan 26, 202619.8819.9319.7019.7919.59-0.60%1,434
Jan 23, 202620.1120.1119.9119.9119.71-1.64%62
Jan 22, 202620.1220.2420.0620.2420.030.42%-
Jan 21, 202620.0420.1619.9920.1619.950.50%-
Jan 20, 202620.0520.0619.9320.0619.850.15%1,091
Jan 19, 202620.0620.1120.0320.0319.82-0.82%-
Jan 16, 202620.4520.4520.1920.1919.99-1.30%5
Jan 15, 202620.3320.4620.2220.4620.250.69%51
Jan 14, 202619.9920.3219.5020.3220.111.40%100
Jan 13, 202620.3620.3720.0420.0419.83-1.40%473
Jan 12, 202620.3820.4020.3220.3220.11-2.12%-
Jan 8, 202620.5420.7620.5320.7620.310.85%-
Jan 7, 202620.8220.9320.5920.5920.140.81%145
Jan 6, 202620.9720.9720.4220.4219.98-2.32%28
Jan 5, 202620.9620.9620.8920.9120.46-0.62%97
Jan 2, 202621.2021.2120.9621.0420.58-0.19%250
Dec 30, 202521.0821.1021.0021.0820.62-0.45%235
Dec 29, 202520.8921.1720.8921.1720.711.80%115
Dec 23, 202520.6120.8020.5620.8020.350.31%235
Dec 22, 202520.5820.7320.5020.7320.280.29%370
Dec 19, 202520.6820.7420.6020.6720.23-0.72%52
Dec 18, 202520.7520.8220.6720.8220.370.19%428
Dec 17, 202520.5920.7820.5720.7820.330.65%-
Dec 16, 202520.8421.1920.6520.6520.20-0.51%2
Dec 15, 202521.0221.0220.6420.7520.30-1.54%1,635
Dec 12, 202520.7721.0820.7621.0820.620.84%-
Dec 11, 202520.9820.9820.8520.9020.45-0.31%420
Dec 10, 202521.0421.1320.9720.9720.51-0.59%20
Dec 9, 202521.3521.4221.0921.0920.64-1.40%836
Dec 8, 202521.6921.6921.3921.3920.93-2.77%100
Dec 5, 202521.7622.0021.7522.0021.531.55%-
Dec 4, 202521.7621.7621.6721.6721.20-0.80%-
Dec 3, 202521.9721.9721.8421.8421.37-1.09%-
Dec 2, 202522.1922.2522.0822.0821.610.05%-
Dec 1, 202522.3922.3922.0722.0721.60-0.90%512
Nov 28, 202522.3322.3322.2722.2721.79-0.07%130
Nov 27, 202522.3022.3222.2922.2921.81-0.80%-