AT&T Inc. (ETR:SOBA)
Germany · Delayed Price · Currency is EUR 25.02
+0.38 (1.52%)
Mar 5, 2026, 5:35 PM CET
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.81 | 25.02 | 24.71 | 25.02 | 25.02 | 1.52% | 6,821 |
| Mar 4, 2026 | 24.60 | 24.66 | 24.31 | 24.65 | 24.65 | 0.86% | 7,507 |
| Mar 3, 2026 | 23.93 | 24.50 | 23.82 | 24.44 | 24.44 | 1.98% | 8,228 |
| Mar 2, 2026 | 23.89 | 24.12 | 23.67 | 23.96 | 23.96 | 1.78% | 6,629 |
| Feb 27, 2026 | 23.23 | 23.57 | 23.20 | 23.54 | 23.54 | 0.60% | 3,319 |
| Feb 26, 2026 | 23.59 | 23.64 | 23.40 | 23.40 | 23.40 | -1.66% | 840 |
| Feb 25, 2026 | 23.93 | 24.05 | 23.75 | 23.80 | 23.80 | -0.56% | 4,114 |
| Feb 24, 2026 | 24.12 | 24.40 | 23.93 | 23.93 | 23.93 | -1.64% | 3,978 |
| Feb 23, 2026 | 23.60 | 24.42 | 23.58 | 24.33 | 24.33 | 3.16% | 7,293 |
| Feb 20, 2026 | 23.75 | 23.75 | 23.37 | 23.59 | 23.59 | -1.19% | 3,925 |
| Feb 19, 2026 | 23.56 | 24.13 | 23.56 | 23.87 | 23.87 | 0.84% | 5,446 |
| Feb 18, 2026 | 24.27 | 24.27 | 23.67 | 23.67 | 23.67 | -2.71% | 5,240 |
| Feb 17, 2026 | 24.29 | 24.50 | 24.22 | 24.33 | 24.33 | 0.70% | 2,220 |
| Feb 16, 2026 | 24.19 | 24.33 | 24.05 | 24.16 | 24.16 | -0.10% | 1,943 |
| Feb 13, 2026 | 24.24 | 24.25 | 24.00 | 24.19 | 24.19 | -1.73% | 23,747 |
| Feb 12, 2026 | 23.97 | 24.61 | 23.87 | 24.61 | 24.61 | 2.46% | 13,029 |
| Feb 11, 2026 | 22.89 | 24.02 | 22.89 | 24.02 | 24.02 | 4.16% | 9,127 |
| Feb 10, 2026 | 22.66 | 23.06 | 22.66 | 23.06 | 23.06 | 1.41% | 4,591 |
| Feb 9, 2026 | 22.85 | 22.87 | 22.52 | 22.74 | 22.74 | -0.87% | 11,445 |
| Feb 6, 2026 | 23.12 | 23.20 | 22.94 | 22.94 | 22.94 | -0.43% | 10,569 |
| Feb 5, 2026 | 23.02 | 23.19 | 22.86 | 23.04 | 23.04 | -0.28% | 17,710 |
| Feb 4, 2026 | 22.48 | 23.11 | 22.48 | 23.11 | 23.11 | 2.19% | 19,336 |
| Feb 3, 2026 | 22.14 | 22.61 | 22.14 | 22.61 | 22.61 | 0.53% | 28,978 |
| Feb 2, 2026 | 22.19 | 22.55 | 22.03 | 22.49 | 22.49 | 3.50% | 11,104 |
| Jan 30, 2026 | 21.00 | 21.76 | 20.97 | 21.73 | 21.73 | 3.90% | 4,693 |
| Jan 29, 2026 | 20.09 | 21.00 | 20.09 | 20.92 | 20.92 | 3.13% | 8,764 |
| Jan 28, 2026 | 19.22 | 20.28 | 19.15 | 20.28 | 20.28 | 4.75% | 7,330 |
| Jan 27, 2026 | 19.83 | 19.84 | 19.36 | 19.36 | 19.36 | -2.22% | 9,837 |
| Jan 26, 2026 | 19.97 | 19.97 | 19.75 | 19.80 | 19.80 | -0.54% | 3,869 |
| Jan 23, 2026 | 20.13 | 20.14 | 19.84 | 19.91 | 19.91 | -1.74% | 1,341 |
| Jan 22, 2026 | 20.11 | 20.30 | 20.05 | 20.26 | 20.26 | 0.80% | 1,676 |
| 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 |