AT&T Inc. (ETR:SOBA)
Germany · Delayed Price · Currency is EUR 25.22
+0.48 (1.92%)
Sep 9, 2025, 5:37 PM CET
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.48 | 25.22 | 24.48 | 25.22 | 25.22 | 1.90% | 1,369 |
| Sep 8, 2025 | 25.18 | 25.24 | 23.95 | 24.75 | 24.75 | -1.63% | 13,705 |
| Sep 5, 2025 | 25.43 | 25.43 | 25.16 | 25.16 | 25.16 | -0.87% | 807 |
| Sep 4, 2025 | 24.88 | 25.40 | 24.86 | 25.38 | 25.38 | 2.55% | 2,098 |
| Sep 3, 2025 | 24.99 | 25.00 | 24.56 | 24.75 | 24.75 | -1.24% | 5,002 |
| Sep 2, 2025 | 24.96 | 25.23 | 24.96 | 25.06 | 25.06 | 1.54% | 8,075 |
| Sep 1, 2025 | 25.00 | 25.00 | 24.68 | 24.68 | 24.68 | -1.20% | 3,249 |
| Aug 29, 2025 | 24.89 | 24.98 | 24.64 | 24.98 | 24.98 | 0.73% | 385 |
| Aug 28, 2025 | 24.99 | 25.02 | 24.67 | 24.80 | 24.80 | -0.36% | 4,036 |
| Aug 27, 2025 | 24.58 | 24.91 | 24.58 | 24.89 | 24.89 | 2.30% | 575 |
| Aug 26, 2025 | 24.82 | 25.07 | 24.32 | 24.33 | 24.33 | -1.42% | 7,309 |
| Aug 25, 2025 | 24.57 | 24.71 | 24.54 | 24.68 | 24.68 | -0.12% | 2,562 |
| Aug 22, 2025 | 25.46 | 25.50 | 24.56 | 24.71 | 24.71 | -2.83% | 1,935 |
| Aug 21, 2025 | 25.12 | 25.43 | 25.07 | 25.43 | 25.43 | 1.19% | 6,657 |
| Aug 20, 2025 | 24.95 | 25.21 | 24.80 | 25.13 | 25.13 | 1.21% | 15,166 |
| Aug 19, 2025 | 24.86 | 24.90 | 24.68 | 24.83 | 24.83 | -0.12% | 4,881 |
| Aug 18, 2025 | 24.48 | 24.94 | 24.48 | 24.86 | 24.86 | 0.81% | 6,396 |
| Aug 15, 2025 | 24.68 | 24.68 | 24.53 | 24.66 | 24.66 | 0.49% | 1,869 |
| Aug 14, 2025 | 24.11 | 24.55 | 24.11 | 24.54 | 24.54 | 0.78% | 2,504 |
| Aug 13, 2025 | 24.42 | 24.42 | 24.28 | 24.35 | 24.35 | -0.29% | 627 |
| Aug 12, 2025 | 24.19 | 24.55 | 24.19 | 24.42 | 24.42 | 0.70% | 2,272 |
| Aug 11, 2025 | 24.14 | 24.32 | 24.08 | 24.25 | 24.25 | 0.62% | 1,535 |
| Aug 8, 2025 | 23.88 | 24.20 | 23.86 | 24.10 | 24.10 | 1.47% | 4,652 |
| Aug 7, 2025 | 23.64 | 23.87 | 23.50 | 23.75 | 23.75 | -0.92% | 9,460 |
| Aug 6, 2025 | 23.94 | 24.10 | 23.89 | 23.97 | 23.97 | -0.13% | 818 |
| Aug 5, 2025 | 23.93 | 24.09 | 23.93 | 24.00 | 24.00 | 0.46% | 5,283 |
| Aug 4, 2025 | 24.00 | 24.08 | 23.87 | 23.89 | 23.89 | -0.42% | 2,271 |
| Aug 1, 2025 | 24.07 | 24.10 | 23.64 | 23.99 | 23.99 | -0.25% | 2,922 |
| Jul 31, 2025 | 23.89 | 24.24 | 23.89 | 24.05 | 24.05 | -0.25% | 2,028 |
| Jul 30, 2025 | 23.67 | 24.11 | 23.65 | 24.11 | 24.11 | 0.17% | 2,507 |
| Jul 29, 2025 | 23.88 | 24.19 | 23.82 | 24.07 | 24.07 | 0.92% | 4,936 |
| Jul 28, 2025 | 23.88 | 24.00 | 23.78 | 23.85 | 23.85 | -0.42% | 1,700 |
| Jul 25, 2025 | 23.80 | 24.10 | 23.80 | 23.95 | 23.95 | 0.84% | 767 |
| Jul 24, 2025 | 23.50 | 23.90 | 23.48 | 23.75 | 23.75 | 1.11% | 10,322 |
| Jul 23, 2025 | 23.39 | 23.50 | 22.46 | 23.49 | 23.49 | 0.82% | 18,934 |
| Jul 22, 2025 | 23.37 | 23.57 | 23.30 | 23.30 | 23.30 | -0.72% | 4,793 |
| Jul 21, 2025 | 23.06 | 23.70 | 23.05 | 23.47 | 23.47 | 1.34% | 8,440 |
| Jul 18, 2025 | 23.21 | 23.22 | 23.06 | 23.16 | 23.16 | -0.26% | 2,588 |
| Jul 17, 2025 | 23.24 | 23.31 | 23.19 | 23.22 | 23.22 | 0.43% | 2,490 |
| Jul 16, 2025 | 23.17 | 23.31 | 23.00 | 23.12 | 23.12 | -0.04% | 3,713 |
| Jul 15, 2025 | 23.33 | 23.36 | 23.06 | 23.13 | 23.13 | -0.69% | 2,747 |
| Jul 14, 2025 | 22.98 | 23.49 | 22.97 | 23.29 | 23.29 | 1.79% | 7,668 |
| Jul 11, 2025 | 23.63 | 23.64 | 22.88 | 22.88 | 22.88 | -3.05% | 3,009 |
| Jul 10, 2025 | 23.86 | 23.86 | 23.54 | 23.60 | 23.60 | -1.71% | 3,069 |
| Jul 9, 2025 | 24.21 | 24.21 | 23.95 | 24.01 | 23.77 | -0.37% | 17,746 |
| Jul 8, 2025 | 24.03 | 24.22 | 24.03 | 24.10 | 23.86 | -0.37% | 2,647 |
| Jul 7, 2025 | 24.12 | 24.25 | 24.00 | 24.19 | 23.95 | -1.27% | 6,879 |
| Jul 4, 2025 | 24.00 | 24.50 | 23.95 | 24.50 | 24.26 | 1.96% | 1,962 |
| Jul 3, 2025 | 23.84 | 24.10 | 23.84 | 24.03 | 23.79 | -0.70% | 778 |
| Jul 2, 2025 | 24.58 | 24.62 | 24.20 | 24.20 | 23.96 | -1.26% | 14,718 |