AT&T Inc. (BIT:1T)
Italy · Delayed Price · Currency is EUR 24.95
+0.66 (2.74%)
At close: Sep 1, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | - | - | - |
| Aug 28, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | - | - | - |
| Aug 27, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | - | - | - |
| Aug 26, 2025 | 24.88 | 24.88 | 24.28 | 24.28 | - | -1.70% | 600 |
| Aug 25, 2025 | 24.53 | 24.77 | 24.53 | 24.70 | - | -2.83% | 647 |
| Aug 22, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | - | - | - |
| Aug 21, 2025 | 25.41 | 25.42 | 25.41 | 25.42 | - | 1.17% | 240 |
| Aug 20, 2025 | 24.94 | 25.13 | 24.94 | 25.13 | - | 1.31% | 40 |
| Aug 19, 2025 | 24.87 | 24.87 | 24.80 | 24.80 | - | -0.28% | 186 |
| Aug 18, 2025 | 24.60 | 24.87 | 24.60 | 24.87 | - | 1.47% | 25 |
| Aug 14, 2025 | 24.42 | 24.51 | 24.42 | 24.51 | - | 0.43% | 21 |
| Aug 13, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | - | - | - |
| Aug 12, 2025 | 24.55 | 24.61 | 24.41 | 24.41 | - | 1.27% | 200 |
| Aug 11, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | - | - |
| Aug 8, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | 0.23% | 103 |
| Aug 7, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | - | - |
| Aug 6, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | - | - |
| Aug 5, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | - | - |
| Aug 4, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | - | - |
| Aug 1, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | - | - |
| Jul 31, 2025 | 23.81 | 24.19 | 23.81 | 24.05 | - | -0.21% | 390 |
| Jul 30, 2025 | 23.67 | 24.10 | 23.67 | 24.10 | - | 1.18% | 790 |
| Jul 29, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | - | - | - |
| Jul 28, 2025 | 23.77 | 23.82 | 23.77 | 23.82 | - | -0.69% | 10 |
| Jul 25, 2025 | 23.87 | 23.98 | 23.74 | 23.98 | - | 2.15% | 48 |
| Jul 24, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | - | - | - |
| Jul 23, 2025 | 23.13 | 23.48 | 22.55 | 23.48 | - | 0.49% | 1,718 |
| Jul 22, 2025 | 23.53 | 23.53 | 23.36 | 23.36 | - | -0.41% | 208 |
| Jul 21, 2025 | 23.62 | 23.63 | 23.46 | 23.46 | - | 1.49% | 105 |
| Jul 18, 2025 | 23.22 | 23.22 | 23.11 | 23.11 | - | -0.43% | 2 |
| Jul 17, 2025 | 23.20 | 23.21 | 23.20 | 23.21 | - | 0.15% | 277 |
| Jul 16, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | - | - | - |
| Jul 15, 2025 | 23.29 | 23.29 | 23.18 | 23.18 | - | -0.69% | 416 |
| Jul 14, 2025 | 23.13 | 23.34 | 23.11 | 23.34 | - | 1.72% | 81 |
| Jul 11, 2025 | 23.01 | 23.01 | 22.94 | 22.94 | - | -2.67% | 16 |
| Jul 10, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | - | -2.04% | 100 |
| Jul 9, 2025 | 23.99 | 24.06 | 23.99 | 24.06 | - | -0.15% | 100 |
| Jul 8, 2025 | 24.02 | 24.22 | 24.02 | 24.10 | - | -0.15% | 1,132 |
| Jul 7, 2025 | 24.23 | 24.23 | 24.13 | 24.13 | - | 0.12% | 375 |
| Jul 4, 2025 | 24.16 | 24.16 | 24.10 | 24.10 | - | -0.35% | 90 |
| Jul 3, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | - | - | - |
| Jul 2, 2025 | 24.41 | 24.63 | 24.19 | 24.19 | - | -1.57% | 1,328 |
| Jul 1, 2025 | 24.45 | 24.57 | 24.45 | 24.57 | - | 0.61% | 182 |
| Jun 30, 2025 | 24.00 | 24.42 | 24.00 | 24.42 | - | 2.35% | 36 |
| Jun 27, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | - | - | - |
| Jun 26, 2025 | 23.80 | 23.86 | 23.80 | 23.86 | - | -0.79% | 70 |
| Jun 25, 2025 | 24.30 | 24.30 | 24.05 | 24.05 | - | -1.03% | 603 |
| Jun 24, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | 0.21% | 248 |
| Jun 23, 2025 | 24.28 | 24.40 | 24.25 | 24.25 | - | -0.47% | 600 |
| Jun 20, 2025 | 24.33 | 24.37 | 24.33 | 24.37 | - | 1.82% | 500 |