Skip to main content
logo
AT&T Inc. (BIT:1T)
Italy flag Italy · Delayed Price · Currency is EUR
21.10
-0.30 (-1.43%)
At close: Dec 9, 2025

AT&T Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 202521.3221.4521.3021.1021.10-1.43%1,266
Dec 8, 202521.7421.7421.7421.4021.40-2.71%52
Dec 5, 202522.0022.0022.0022.0022.001.50%-
Dec 4, 202521.7321.7321.7321.6721.67-0.76%600
Dec 3, 202521.8421.8421.8421.8421.84-1.09%-
Dec 2, 202522.3022.3222.0222.0822.08-0.05%389
Dec 1, 202522.0922.0922.0922.0922.09-0.92%-
Nov 28, 202522.2922.2922.2922.2922.29-0.13%-
Nov 27, 202522.3222.3222.3222.3222.32-0.69%-
Nov 26, 202522.4122.4122.4122.4822.48-0.04%100
Nov 25, 202522.2522.5022.2522.4922.491.49%85
Nov 24, 202522.1422.1422.1422.1622.16-2.38%75
Nov 21, 202522.7022.7022.7022.7022.702.88%-
Nov 20, 202522.0622.0622.0622.0622.061.29%-
Nov 19, 202521.7821.7821.7821.7821.78-1.49%-
Nov 18, 202522.0122.1122.0122.1122.110.11%34
Nov 17, 202522.0922.0922.0922.0922.090.20%-
Nov 14, 202522.2222.2222.2222.0422.04-0.83%458
Nov 13, 202522.0422.2622.0422.2322.230.38%868
Nov 12, 202521.8022.1421.8022.1422.141.98%820
Nov 11, 202521.7121.7121.7121.7121.711.54%-
Nov 10, 202521.5821.5821.5821.3821.38-0.58%250
Nov 7, 202521.4121.6521.4121.5121.51-0.19%1,215
Nov 6, 202521.2321.6221.2021.5521.550.23%151
Nov 5, 202521.0321.3521.0321.5021.501.51%234
Nov 4, 202521.3821.3821.3821.1821.180.64%50
Nov 3, 202521.5721.5921.3721.0421.04-2.43%724
Oct 31, 202521.2421.2721.2421.5721.570.35%400
Oct 30, 202521.6021.6021.6021.4921.49-0.46%50
Oct 29, 202522.5222.6621.4521.5921.59-1.73%6,186
Oct 28, 202521.9721.9721.9721.9721.970.50%-
Oct 27, 202521.5521.5521.5021.8621.862.20%2,260
Oct 24, 202521.2021.2021.2021.3921.390.56%1
Oct 23, 202522.1022.1422.1021.2721.27-3.97%819
Oct 22, 202522.4323.1921.6622.1522.15-1.23%2,476
Oct 21, 202522.3922.3922.3922.4322.430.67%100
Oct 20, 202522.6322.6322.6322.2822.28-1.33%40
Oct 17, 202522.5522.5522.5522.5822.58-0.02%1
Oct 16, 202522.4522.4522.4522.5822.580.85%463
Oct 15, 202522.5022.5022.4022.3922.390.49%2
Oct 14, 202522.0922.3222.0722.2822.280.77%476
Oct 13, 202522.1122.1122.1122.1122.11-1.47%-
Oct 10, 202522.4422.4422.4422.4422.44-0.27%400
Oct 9, 202522.5022.5022.5022.5022.500.09%-
Oct 8, 202522.4122.4122.4122.4822.240.31%180
Oct 7, 202522.3222.3322.2022.4122.17-0.20%1,945
Oct 6, 202523.1023.1022.7722.4622.22-2.45%409
Oct 3, 202523.1023.1723.0723.0222.77-0.35%866
Oct 2, 202523.3823.4423.3823.1022.85-2.86%303
Oct 1, 202523.5323.5323.5323.7823.53-1.14%-