AT&T Inc. (BIT:1T)
Italy · Delayed Price · Currency is EUR 21.86
+0.47 (2.20%)
At close: Oct 27, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.24 | 21.27 | 21.24 | 21.57 | 21.57 | 0.35% | 400 |
| Oct 30, 2025 | 21.60 | 21.60 | 21.60 | 21.49 | 21.49 | -0.46% | 50 |
| Oct 29, 2025 | 22.52 | 22.66 | 21.45 | 21.59 | 21.59 | -1.73% | 6,186 |
| Oct 28, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.50% | - |
| Oct 27, 2025 | 21.55 | 21.55 | 21.50 | 21.86 | 21.86 | 2.20% | 2,260 |
| Oct 24, 2025 | 21.20 | 21.20 | 21.20 | 21.39 | 21.39 | 0.56% | 1 |
| Oct 23, 2025 | 22.10 | 22.14 | 22.10 | 21.27 | 21.27 | -3.97% | 819 |
| Oct 22, 2025 | 22.43 | 23.19 | 21.66 | 22.15 | 22.15 | -1.23% | 2,476 |
| Oct 21, 2025 | 22.39 | 22.39 | 22.39 | 22.43 | 22.43 | 0.67% | 100 |
| Oct 20, 2025 | 22.63 | 22.63 | 22.63 | 22.28 | 22.28 | -1.33% | 40 |
| Oct 17, 2025 | 22.55 | 22.55 | 22.55 | 22.58 | 22.58 | -0.02% | 1 |
| Oct 16, 2025 | 22.45 | 22.45 | 22.45 | 22.58 | 22.58 | 0.85% | 463 |
| Oct 15, 2025 | 22.50 | 22.50 | 22.40 | 22.39 | 22.39 | 0.49% | 2 |
| Oct 14, 2025 | 22.09 | 22.32 | 22.07 | 22.28 | 22.28 | 0.77% | 476 |
| Oct 13, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.47% | - |
| Oct 10, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.27% | 400 |
| Oct 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.09% | - |
| Oct 8, 2025 | 22.41 | 22.41 | 22.41 | 22.48 | 22.24 | 0.31% | 180 |
| Oct 7, 2025 | 22.32 | 22.33 | 22.20 | 22.41 | 22.17 | -0.20% | 1,945 |
| Oct 6, 2025 | 23.10 | 23.10 | 22.77 | 22.46 | 22.22 | -2.45% | 409 |
| Oct 3, 2025 | 23.10 | 23.17 | 23.07 | 23.02 | 22.78 | -0.35% | 866 |
| Oct 2, 2025 | 23.38 | 23.44 | 23.38 | 23.10 | 22.85 | -2.86% | 303 |
| Oct 1, 2025 | 23.53 | 23.53 | 23.53 | 23.78 | 23.53 | -1.14% | - |
| Sep 30, 2025 | 23.80 | 23.80 | 23.80 | 24.06 | 23.80 | 0.38% | - |
| Sep 29, 2025 | 23.98 | 23.98 | 23.97 | 23.97 | 23.71 | -1.46% | 200 |
| Sep 26, 2025 | 24.06 | 24.06 | 24.06 | 24.32 | 24.06 | -0.29% | - |
| Sep 25, 2025 | 24.07 | 24.07 | 24.07 | 24.39 | 24.13 | 1.33% | 20 |
| Sep 24, 2025 | 23.81 | 23.81 | 23.81 | 24.07 | 23.81 | -0.86% | - |
| Sep 23, 2025 | 24.02 | 24.02 | 24.02 | 24.28 | 24.02 | -0.72% | - |
| Sep 22, 2025 | 24.66 | 24.66 | 24.62 | 24.46 | 24.19 | -1.39% | 724 |
| Sep 19, 2025 | 24.91 | 24.91 | 24.91 | 24.80 | 24.54 | -0.40% | 200 |
| Sep 18, 2025 | 24.64 | 24.64 | 24.64 | 24.90 | 24.64 | 0.10% | - |
| Sep 17, 2025 | 24.61 | 24.61 | 24.61 | 24.88 | 24.61 | 0.71% | - |
| Sep 16, 2025 | 25.17 | 25.17 | 25.09 | 24.70 | 24.44 | -2.14% | 1,003 |
| Sep 15, 2025 | 25.31 | 25.31 | 25.26 | 25.24 | 24.97 | 0.18% | 22 |
| Sep 12, 2025 | 24.93 | 24.93 | 24.93 | 25.20 | 24.93 | 0.76% | - |
| Sep 11, 2025 | 24.97 | 24.97 | 24.97 | 25.01 | 24.74 | 0.85% | 19 |
| Sep 10, 2025 | 25.09 | 25.11 | 25.09 | 24.80 | 24.53 | -1.41% | 402 |
| Sep 9, 2025 | 24.88 | 24.88 | 24.88 | 25.15 | 24.88 | 1.49% | 100 |
| Sep 8, 2025 | 25.10 | 25.10 | 24.41 | 24.78 | 24.52 | -1.63% | 811 |
| Sep 5, 2025 | 24.92 | 24.92 | 24.92 | 25.19 | 24.92 | -0.71% | - |
| Sep 4, 2025 | 25.10 | 25.10 | 25.10 | 25.37 | 25.10 | 2.82% | - |
| Sep 3, 2025 | 24.41 | 24.41 | 24.41 | 24.68 | 24.41 | -1.71% | - |
| Sep 2, 2025 | 24.84 | 24.84 | 24.84 | 25.11 | 24.84 | 0.64% | - |
| Sep 1, 2025 | 24.87 | 24.87 | 24.87 | 24.95 | 24.68 | -0.04% | 40 |
| Aug 29, 2025 | 24.69 | 24.69 | 24.69 | 24.96 | 24.69 | 0.60% | - |
| Aug 28, 2025 | 24.54 | 24.54 | 24.54 | 24.81 | 24.54 | -0.26% | - |
| Aug 27, 2025 | 24.61 | 24.61 | 24.61 | 24.87 | 24.61 | 2.43% | - |
| Aug 26, 2025 | 24.88 | 24.88 | 24.88 | 24.28 | 24.02 | -1.70% | 600 |
| Aug 25, 2025 | 24.53 | 24.77 | 24.53 | 24.70 | 24.44 | -0.08% | 647 |