AT&T Inc. (BIT:1T)
Italy · Delayed Price · Currency is EUR 22.41
+0.77 (3.56%)
Last updated: Apr 17, 2026, 2:47 PM CET
BIT:1T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | - | 0.47% | 6 |
| Apr 16, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 3.07% | - |
| Apr 15, 2026 | 21.84 | 21.84 | 21.72 | 21.64 | 21.64 | -0.21% | 200 |
| Apr 14, 2026 | 21.54 | 21.76 | 21.32 | 21.69 | 21.69 | -1.83% | 1,291 |
| Apr 13, 2026 | 22.71 | 22.71 | 22.68 | 22.09 | 22.09 | -1.47% | 91 |
| Apr 10, 2026 | 22.78 | 22.78 | 22.71 | 22.42 | 22.42 | 11.13% | 104 |
| Apr 9, 2026 | 25.77 | 25.77 | 22.30 | 20.18 | 20.18 | -13.87% | 155 |
| Apr 8, 2026 | 23.04 | 23.43 | 23.04 | 23.43 | 23.18 | -4.43% | 434 |
| Apr 7, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.26 | 0.49% | - |
| Apr 2, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.14 | -0.25% | - |
| Apr 1, 2026 | 24.90 | 24.95 | 24.45 | 24.45 | 24.20 | -1.35% | 200 |
| Mar 31, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.53 | -2.25% | - |
| Mar 30, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.09 | 0.16% | - |
| Mar 27, 2026 | 25.07 | 25.07 | 25.07 | 25.32 | 25.05 | 0.16% | 1 |
| Mar 26, 2026 | 25.04 | 25.34 | 24.96 | 25.28 | 25.01 | 1.20% | 245 |
| Mar 25, 2026 | 25.11 | 25.11 | 25.11 | 24.98 | 24.72 | -0.68% | 100 |
| Mar 24, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.89 | 2.38% | - |
| Mar 23, 2026 | 24.12 | 24.71 | 24.12 | 24.56 | 24.31 | -0.61% | 884 |
| Mar 20, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.46 | 3.58% | - |
| Mar 19, 2026 | 23.78 | 24.09 | 23.78 | 23.86 | 23.61 | -0.06% | 81 |
| Mar 18, 2026 | 24.10 | 24.10 | 23.87 | 23.87 | 23.62 | -1.36% | 468 |
| Mar 17, 2026 | 24.04 | 24.04 | 24.04 | 24.20 | 23.95 | 0.69% | 288 |
| Mar 16, 2026 | 24.27 | 24.27 | 23.94 | 24.04 | 23.79 | -0.76% | 39 |
| Mar 13, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 23.97 | 2.32% | - |
| Mar 12, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.43 | 1.24% | - |
| Mar 11, 2026 | 23.79 | 23.79 | 23.74 | 23.38 | 23.14 | -2.32% | 64 |
| Mar 10, 2026 | 23.85 | 23.94 | 23.69 | 23.94 | 23.69 | -0.17% | 129 |
| Mar 9, 2026 | 22.50 | 24.50 | 22.50 | 23.98 | 23.73 | -2.68% | 200 |
| Mar 6, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.38 | -1.68% | - |
| Mar 5, 2026 | 24.75 | 24.90 | 24.75 | 25.06 | 24.80 | 1.64% | 370 |
| Mar 4, 2026 | 24.48 | 24.65 | 24.48 | 24.65 | 24.40 | 0.90% | 192 |
| Mar 3, 2026 | 23.95 | 24.22 | 23.80 | 24.43 | 24.18 | 1.90% | 1,290 |
| Mar 2, 2026 | 23.68 | 23.68 | 23.68 | 23.98 | 23.73 | 1.80% | 200 |
| Feb 27, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.31 | 0.53% | - |
| Feb 26, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.18 | -1.43% | - |
| Feb 25, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.52 | -0.69% | - |
| Feb 24, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.68 | -1.77% | - |
| Feb 23, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.11 | 3.11% | - |
| Feb 20, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.38 | -0.78% | - |
| Feb 19, 2026 | 23.67 | 23.67 | 23.67 | 23.81 | 23.56 | 0.53% | 615 |
| Feb 18, 2026 | 24.18 | 24.18 | 24.18 | 23.69 | 23.44 | -2.77% | 1 |
| Feb 17, 2026 | 24.28 | 24.28 | 24.28 | 24.36 | 24.11 | 3.18% | 85 |
| Feb 16, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.37 | -2.42% | - |
| Feb 13, 2026 | 24.11 | 24.25 | 24.00 | 24.20 | 23.95 | -1.81% | 346 |
| Feb 12, 2026 | 23.98 | 24.51 | 23.98 | 24.64 | 24.39 | 2.50% | 521 |
| Feb 11, 2026 | 23.05 | 24.00 | 23.05 | 24.04 | 23.79 | 4.18% | 1,024 |
| Feb 10, 2026 | 22.65 | 22.66 | 22.65 | 23.08 | 22.84 | 1.34% | 125 |
| Feb 9, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.54 | -0.65% | 168 |
| Feb 6, 2026 | 23.20 | 23.20 | 23.00 | 22.92 | 22.68 | -0.63% | 163 |
| Feb 5, 2026 | 22.93 | 23.25 | 22.87 | 23.07 | 22.83 | 0.02% | 3,607 |