AT&T Inc. (BIT:1T)
Italy · Delayed Price · Currency is EUR 24.04
+0.97 (4.18%)
At close: Feb 11, 2026
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 22.65 | 22.66 | 22.65 | 23.08 | 23.08 | 1.34% | 125 |
| Feb 9, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.65% | 168 |
| Feb 6, 2026 | 23.20 | 23.20 | 23.00 | 22.92 | 22.92 | -0.63% | 163 |
| Feb 5, 2026 | 22.93 | 23.25 | 22.87 | 23.07 | 23.07 | 0.02% | 3,607 |
| Feb 4, 2026 | 22.57 | 22.96 | 22.57 | 23.06 | 23.06 | 1.52% | 115 |
| Feb 3, 2026 | 22.16 | 22.16 | 22.16 | 22.72 | 22.72 | 1.00% | 90 |
| Feb 2, 2026 | 22.08 | 22.49 | 22.08 | 22.49 | 22.49 | 3.33% | 3,758 |
| Jan 30, 2026 | 20.95 | 21.77 | 20.95 | 21.77 | 21.77 | 4.19% | 1,437 |
| Jan 29, 2026 | 20.09 | 20.88 | 20.09 | 20.89 | 20.89 | 3.08% | 650 |
| Jan 28, 2026 | 19.20 | 20.18 | 19.19 | 20.27 | 20.27 | 4.62% | 6,949 |
| Jan 27, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -2.12% | 249 |
| Jan 26, 2026 | 19.89 | 19.89 | 19.89 | 19.79 | 19.79 | -0.64% | 74 |
| Jan 23, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.44% | - |
| Jan 22, 2026 | 20.05 | 20.27 | 20.05 | 20.21 | 20.21 | 0.40% | 456 |
| Jan 21, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.45% | - |
| Jan 20, 2026 | 19.92 | 20.05 | 19.92 | 20.04 | 20.04 | -0.62% | 646 |
| Jan 19, 2026 | 22.20 | 22.20 | 20.04 | 20.17 | 20.17 | -0.10% | 442 |
| Jan 16, 2026 | 20.40 | 20.40 | 20.40 | 20.19 | 20.19 | -1.25% | 350 |
| Jan 15, 2026 | 20.24 | 20.24 | 20.24 | 20.44 | 20.44 | 0.71% | 300 |
| Jan 14, 2026 | 19.92 | 20.07 | 19.92 | 20.30 | 20.30 | 1.20% | 205 |
| Jan 13, 2026 | 20.31 | 20.38 | 20.31 | 20.06 | 20.06 | -1.45% | 163 |
| Jan 12, 2026 | 20.42 | 20.47 | 20.37 | 20.35 | 20.35 | 0.39% | 672 |
| Jan 9, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -2.48% | - |
| Jan 8, 2026 | 20.85 | 20.85 | 20.40 | 20.79 | 20.55 | 0.90% | 755 |
| Jan 7, 2026 | 20.36 | 20.36 | 20.36 | 20.60 | 20.36 | 0.46% | - |
| Jan 6, 2026 | 20.84 | 20.84 | 20.59 | 20.51 | 20.27 | -1.96% | 600 |
| Jan 5, 2026 | 20.90 | 20.90 | 20.90 | 20.92 | 20.68 | -0.62% | 50 |
| Jan 2, 2026 | 21.00 | 21.00 | 21.00 | 21.05 | 20.80 | -0.26% | 85 |
| Dec 30, 2025 | 20.86 | 20.86 | 20.86 | 21.10 | 20.86 | -0.19% | - |
| Dec 29, 2025 | 20.90 | 20.90 | 20.90 | 21.14 | 20.90 | 1.66% | - |
| Dec 23, 2025 | 20.66 | 20.66 | 20.66 | 20.80 | 20.56 | 0.34% | 6 |
| Dec 22, 2025 | 20.62 | 20.69 | 20.60 | 20.73 | 20.49 | -0.60% | 429 |
| Dec 19, 2025 | 20.61 | 20.61 | 20.61 | 20.85 | 20.61 | 0.07% | - |
| Dec 18, 2025 | 20.60 | 20.60 | 20.60 | 20.84 | 20.60 | 0.29% | - |
| Dec 17, 2025 | 20.59 | 20.78 | 20.59 | 20.78 | 20.54 | 0.58% | 267 |
| Dec 16, 2025 | 20.80 | 20.80 | 20.69 | 20.66 | 20.42 | -0.48% | 170 |
| Dec 15, 2025 | 20.69 | 20.69 | 20.69 | 20.76 | 20.52 | -1.57% | 500 |
| Dec 12, 2025 | 20.83 | 20.83 | 20.83 | 21.09 | 20.84 | 1.01% | 1 |
| Dec 11, 2025 | 20.64 | 20.64 | 20.64 | 20.88 | 20.64 | -0.50% | - |
| Dec 10, 2025 | 21.09 | 21.09 | 21.09 | 20.98 | 20.74 | -0.55% | 50 |
| Dec 9, 2025 | 21.32 | 21.45 | 21.30 | 21.10 | 20.85 | -1.43% | 1,266 |
| Dec 8, 2025 | 21.74 | 21.74 | 21.74 | 21.40 | 21.15 | -2.71% | 52 |
| Dec 5, 2025 | 21.74 | 21.74 | 21.74 | 22.00 | 21.74 | 1.50% | - |
| Dec 4, 2025 | 21.73 | 21.73 | 21.73 | 21.67 | 21.42 | -0.76% | 600 |
| Dec 3, 2025 | 21.59 | 21.59 | 21.59 | 21.84 | 21.58 | -1.09% | - |
| Dec 2, 2025 | 22.30 | 22.32 | 22.02 | 22.08 | 21.82 | -0.05% | 389 |
| Dec 1, 2025 | 21.83 | 21.83 | 21.83 | 22.09 | 21.83 | -0.92% | - |
| Nov 28, 2025 | 22.04 | 22.04 | 22.04 | 22.29 | 22.03 | -0.13% | - |
| Nov 27, 2025 | 22.06 | 22.06 | 22.06 | 22.32 | 22.06 | -0.69% | - |
| Nov 26, 2025 | 22.41 | 22.41 | 22.41 | 22.48 | 22.22 | -0.04% | 100 |