AT&T Inc. (ETR:SOBA)
Germany · Delayed Price · Currency is EUR 20.10
+0.01 (0.02%)
At close: Jan 21, 2026
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 19.99 | 20.19 | 19.93 | 20.10 | 20.10 | 0.02% | 4,039 |
| Jan 20, 2026 | 20.13 | 20.13 | 19.89 | 20.10 | 20.10 | -0.54% | 12,978 |
| Jan 19, 2026 | 20.18 | 20.21 | 20.05 | 20.21 | 20.21 | - | 5,185 |
| Jan 16, 2026 | 20.44 | 20.44 | 20.16 | 20.21 | 20.21 | -1.25% | 4,405 |
| Jan 15, 2026 | 20.30 | 20.46 | 20.21 | 20.46 | 20.46 | 0.69% | 4,310 |
| Jan 14, 2026 | 19.95 | 20.32 | 19.95 | 20.32 | 20.32 | 1.35% | 13,753 |
| Jan 13, 2026 | 20.33 | 20.33 | 20.05 | 20.05 | 20.05 | -1.43% | 6,408 |
| Jan 12, 2026 | 20.36 | 20.45 | 20.28 | 20.34 | 20.34 | -2.49% | 12,545 |
| Jan 9, 2026 | 20.60 | 20.92 | 20.43 | 20.86 | 20.62 | 0.55% | 82,025 |
| Jan 8, 2026 | 20.66 | 20.78 | 20.53 | 20.75 | 20.51 | 0.73% | 4,818 |
| Jan 7, 2026 | 20.80 | 20.93 | 20.58 | 20.60 | 20.36 | 0.56% | 4,798 |
| Jan 6, 2026 | 21.14 | 21.14 | 20.47 | 20.48 | 20.25 | -2.13% | 7,452 |
| Jan 5, 2026 | 20.99 | 21.04 | 20.85 | 20.93 | 20.69 | -0.38% | 6,453 |
| Jan 2, 2026 | 21.24 | 21.24 | 20.99 | 21.01 | 20.76 | -0.33% | 9,320 |
| Dec 30, 2025 | 21.11 | 21.11 | 21.03 | 21.08 | 20.83 | -0.43% | 1,628 |
| Dec 29, 2025 | 20.89 | 21.17 | 20.84 | 21.17 | 20.92 | 1.71% | 8,949 |
| Dec 23, 2025 | 20.61 | 20.81 | 20.55 | 20.81 | 20.57 | 0.46% | 1,733 |
| Dec 22, 2025 | 20.60 | 20.77 | 20.47 | 20.72 | 20.48 | 0.31% | 3,886 |
| Dec 19, 2025 | 20.72 | 20.78 | 20.63 | 20.65 | 20.41 | -0.72% | 4,644 |
| Dec 18, 2025 | 20.79 | 20.94 | 20.68 | 20.80 | 20.56 | 0.12% | 8,886 |
| Dec 17, 2025 | 20.59 | 20.78 | 20.47 | 20.78 | 20.54 | 0.61% | 4,852 |
| Dec 16, 2025 | 20.82 | 20.82 | 20.56 | 20.65 | 20.41 | -0.39% | 4,506 |
| Dec 15, 2025 | 20.93 | 20.97 | 20.61 | 20.73 | 20.49 | -1.64% | 14,797 |
| Dec 12, 2025 | 20.81 | 21.10 | 20.70 | 21.08 | 20.83 | 0.81% | 6,952 |
| Dec 11, 2025 | 20.97 | 21.03 | 20.80 | 20.91 | 20.67 | -0.43% | 4,384 |
| Dec 10, 2025 | 21.13 | 21.13 | 20.98 | 21.00 | 20.75 | -0.40% | 834 |
| Dec 9, 2025 | 21.45 | 21.45 | 21.00 | 21.08 | 20.84 | -1.43% | 6,016 |
| Dec 8, 2025 | 21.71 | 21.71 | 21.37 | 21.39 | 21.14 | -2.71% | 2,056 |
| Dec 5, 2025 | 21.68 | 22.03 | 21.67 | 21.98 | 21.73 | 1.36% | 9,408 |
| Dec 4, 2025 | 21.72 | 21.78 | 21.62 | 21.69 | 21.44 | -0.82% | 3,226 |
| Dec 3, 2025 | 21.98 | 22.12 | 21.80 | 21.87 | 21.61 | -1.04% | 8,531 |
| Dec 2, 2025 | 22.29 | 22.29 | 22.04 | 22.10 | 21.84 | 0.25% | 2,366 |
| Dec 1, 2025 | 22.43 | 22.43 | 22.04 | 22.04 | 21.79 | -1.03% | 3,466 |
| Nov 28, 2025 | 22.25 | 22.36 | 22.25 | 22.27 | 22.02 | -0.76% | 3,412 |
| Nov 27, 2025 | 22.18 | 22.44 | 22.18 | 22.44 | 22.18 | -0.11% | 444 |
| Nov 26, 2025 | 22.19 | 22.47 | 22.19 | 22.47 | 22.21 | -0.20% | 5,468 |
| Nov 25, 2025 | 22.04 | 22.61 | 22.04 | 22.51 | 22.25 | 1.51% | 4,697 |
| Nov 24, 2025 | 22.60 | 22.60 | 22.09 | 22.18 | 21.92 | -2.23% | 6,397 |
| Nov 21, 2025 | 22.05 | 22.75 | 21.95 | 22.68 | 22.42 | 2.76% | 11,149 |
| Nov 20, 2025 | 21.80 | 22.10 | 21.80 | 22.07 | 21.82 | 1.42% | 4,042 |
| Nov 19, 2025 | 21.97 | 22.19 | 21.76 | 21.76 | 21.51 | -1.40% | 1,389 |
| Nov 18, 2025 | 22.04 | 22.10 | 21.92 | 22.07 | 21.82 | -0.07% | 2,708 |
| Nov 17, 2025 | 22.40 | 22.40 | 21.98 | 22.09 | 21.83 | 0.18% | 5,666 |
| Nov 14, 2025 | 22.20 | 22.27 | 21.96 | 22.05 | 21.79 | -0.65% | 3,488 |
| Nov 13, 2025 | 22.09 | 22.27 | 21.97 | 22.19 | 21.94 | 0.36% | 1,324 |
| Nov 12, 2025 | 21.80 | 22.17 | 21.80 | 22.11 | 21.86 | 1.73% | 3,257 |
| Nov 11, 2025 | 21.46 | 21.74 | 21.37 | 21.74 | 21.49 | 1.78% | 5,456 |
| Nov 10, 2025 | 21.42 | 21.42 | 21.36 | 21.36 | 21.11 | -0.86% | 2,935 |
| Nov 7, 2025 | 21.65 | 21.65 | 21.40 | 21.54 | 21.29 | -0.09% | 3,393 |
| Nov 6, 2025 | 21.31 | 21.63 | 21.00 | 21.56 | 21.31 | 0.23% | 4,451 |