Skip to main content
logo
AT&T Inc. (BIT:1T)
Italy flag Italy · Delayed Price · Currency is EUR
21.54
-0.26 (-1.19%)
At close: May 7, 2026

BIT:1T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202621.5721.5721.5121.5421.54-1.19%53
May 6, 202622.1822.1821.8221.8021.80-1.47%704
May 5, 202622.1822.1822.1822.1222.12-0.47%60
May 4, 202622.2322.2322.2322.2322.23-0.83%-
Apr 30, 202622.2022.2022.2022.4122.411.49%131
Apr 29, 202622.1222.1222.0822.0822.08-1.63%36
Apr 28, 202622.4522.4522.4522.4522.450.72%-
Apr 27, 202622.5222.5222.5222.2922.29-0.58%9
Apr 24, 202622.4222.4222.4222.4222.42-0.97%-
Apr 23, 202622.2422.2422.2422.6422.644.40%95
Apr 22, 202622.0622.5321.3921.6821.68-2.67%1,637
Apr 21, 202622.2822.2822.2822.2822.28-1.33%-
Apr 20, 202622.5822.5822.5822.5822.580.69%-
Apr 17, 202622.4122.4122.2722.4222.420.52%2,008
Apr 16, 202622.3122.3122.3122.3122.313.07%-
Apr 15, 202621.8421.8421.7221.6421.64-0.21%200
Apr 14, 202621.5421.7621.3221.6921.69-1.83%1,291
Apr 13, 202622.7122.7122.6822.0922.09-1.47%91
Apr 10, 202622.7822.7822.7122.4222.4211.13%104
Apr 9, 202625.7725.7722.3020.1820.18-13.87%155
Apr 8, 202623.0423.4323.0423.4323.18-4.43%434
Apr 7, 202624.5124.5124.5124.5124.260.49%-
Apr 2, 202624.3924.3924.3924.3924.14-0.25%-
Apr 1, 202624.9024.9524.4524.4524.20-1.35%200
Mar 31, 202624.7924.7924.7924.7924.53-2.25%-
Mar 30, 202625.3625.3625.3625.3625.090.16%-
Mar 27, 202625.0725.0725.0725.3225.050.16%1
Mar 26, 202625.0425.3424.9625.2825.011.20%245
Mar 25, 202625.1125.1125.1124.9824.72-0.68%100
Mar 24, 202625.1525.1525.1525.1524.892.38%-
Mar 23, 202624.1224.7124.1224.5624.31-0.61%884
Mar 20, 202624.7124.7124.7124.7124.463.58%-
Mar 19, 202623.7824.0923.7823.8623.61-0.06%81
Mar 18, 202624.1024.1023.8723.8723.62-1.36%468
Mar 17, 202624.0424.0424.0424.2023.950.69%288
Mar 16, 202624.2724.2723.9424.0423.79-0.76%39
Mar 13, 202624.2224.2224.2224.2223.972.32%-
Mar 12, 202623.6723.6723.6723.6723.431.24%-
Mar 11, 202623.7923.7923.7423.3823.14-2.32%64
Mar 10, 202623.8523.9423.6923.9423.69-0.17%129
Mar 9, 202622.5024.5022.5023.9823.73-2.68%200
Mar 6, 202624.6424.6424.6424.6424.38-1.68%-
Mar 5, 202624.7524.9024.7525.0624.801.64%370
Mar 4, 202624.4824.6524.4824.6524.400.90%192
Mar 3, 202623.9524.2223.8024.4324.181.90%1,290
Mar 2, 202623.6823.6823.6823.9823.731.80%200
Feb 27, 202623.5523.5523.5523.5523.310.53%-
Feb 26, 202623.4323.4323.4323.4323.18-1.43%-
Feb 25, 202623.7723.7723.7723.7723.52-0.69%-
Feb 24, 202623.9323.9323.9323.9323.68-1.77%-