AT&T Inc. (ETR:SOBA)
Germany · Delayed Price · Currency is EUR 20.81
+0.09 (0.46%)
At close: Dec 23, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 20.61 | 20.81 | 20.55 | 20.81 | 20.81 | 0.46% | 1,733 |
| Dec 22, 2025 | 20.60 | 20.77 | 20.47 | 20.72 | 20.72 | 0.31% | 3,886 |
| Dec 19, 2025 | 20.72 | 20.78 | 20.63 | 20.65 | 20.65 | -0.72% | 4,644 |
| Dec 18, 2025 | 20.79 | 20.94 | 20.68 | 20.80 | 20.80 | 0.12% | 8,886 |
| Dec 17, 2025 | 20.59 | 20.78 | 20.47 | 20.78 | 20.78 | 0.61% | 4,852 |
| Dec 16, 2025 | 20.82 | 20.82 | 20.56 | 20.65 | 20.65 | -0.39% | 4,506 |
| Dec 15, 2025 | 20.93 | 20.97 | 20.61 | 20.73 | 20.73 | -1.64% | 14,797 |
| Dec 12, 2025 | 20.81 | 21.10 | 20.70 | 21.08 | 21.08 | 0.81% | 6,952 |
| Dec 11, 2025 | 20.97 | 21.03 | 20.80 | 20.91 | 20.91 | -0.43% | 4,384 |
| Dec 10, 2025 | 21.13 | 21.13 | 20.98 | 21.00 | 21.00 | -0.40% | 834 |
| Dec 9, 2025 | 21.45 | 21.45 | 21.00 | 21.08 | 21.08 | -1.43% | 6,016 |
| Dec 8, 2025 | 21.71 | 21.71 | 21.37 | 21.39 | 21.39 | -2.71% | 2,056 |
| Dec 5, 2025 | 21.68 | 22.03 | 21.67 | 21.98 | 21.98 | 1.36% | 9,408 |
| Dec 4, 2025 | 21.72 | 21.78 | 21.62 | 21.69 | 21.69 | -0.82% | 3,226 |
| Dec 3, 2025 | 21.98 | 22.12 | 21.80 | 21.87 | 21.87 | -1.04% | 8,531 |
| Dec 2, 2025 | 22.29 | 22.29 | 22.04 | 22.10 | 22.10 | 0.25% | 2,366 |
| Dec 1, 2025 | 22.43 | 22.43 | 22.04 | 22.04 | 22.04 | -1.03% | 3,466 |
| Nov 28, 2025 | 22.25 | 22.36 | 22.25 | 22.27 | 22.27 | -0.76% | 3,412 |
| Nov 27, 2025 | 22.18 | 22.44 | 22.18 | 22.44 | 22.44 | -0.11% | 444 |
| Nov 26, 2025 | 22.19 | 22.47 | 22.19 | 22.47 | 22.47 | -0.20% | 5,468 |
| Nov 25, 2025 | 22.04 | 22.61 | 22.04 | 22.51 | 22.51 | 1.51% | 4,697 |
| Nov 24, 2025 | 22.60 | 22.60 | 22.09 | 22.18 | 22.18 | -2.23% | 6,397 |
| Nov 21, 2025 | 22.05 | 22.75 | 21.95 | 22.68 | 22.68 | 2.76% | 11,149 |
| Nov 20, 2025 | 21.80 | 22.10 | 21.80 | 22.07 | 22.07 | 1.42% | 4,042 |
| Nov 19, 2025 | 21.97 | 22.19 | 21.76 | 21.76 | 21.76 | -1.40% | 1,389 |
| Nov 18, 2025 | 22.04 | 22.10 | 21.92 | 22.07 | 22.07 | -0.07% | 2,708 |
| Nov 17, 2025 | 22.40 | 22.40 | 21.98 | 22.09 | 22.09 | 0.18% | 5,666 |
| Nov 14, 2025 | 22.20 | 22.27 | 21.96 | 22.05 | 22.05 | -0.65% | 3,488 |
| Nov 13, 2025 | 22.09 | 22.27 | 21.97 | 22.19 | 22.19 | 0.36% | 1,324 |
| Nov 12, 2025 | 21.80 | 22.17 | 21.80 | 22.11 | 22.11 | 1.73% | 3,257 |
| Nov 11, 2025 | 21.46 | 21.74 | 21.37 | 21.74 | 21.74 | 1.78% | 5,456 |
| Nov 10, 2025 | 21.42 | 21.42 | 21.36 | 21.36 | 21.36 | -0.86% | 2,935 |
| Nov 7, 2025 | 21.65 | 21.65 | 21.40 | 21.54 | 21.54 | -0.09% | 3,393 |
| Nov 6, 2025 | 21.31 | 21.63 | 21.00 | 21.56 | 21.56 | 0.23% | 4,451 |
| Nov 5, 2025 | 21.27 | 21.51 | 21.26 | 21.51 | 21.51 | 1.49% | 4,762 |
| Nov 4, 2025 | 21.36 | 21.48 | 21.18 | 21.20 | 21.20 | 0.81% | 4,294 |
| Nov 3, 2025 | 21.52 | 21.53 | 20.97 | 21.03 | 21.03 | -2.41% | 15,931 |
| Oct 31, 2025 | 21.30 | 21.63 | 21.17 | 21.55 | 21.55 | 0.56% | 3,478 |
| Oct 30, 2025 | 21.53 | 21.70 | 21.42 | 21.43 | 21.43 | -0.65% | 2,439 |
| Oct 29, 2025 | 22.04 | 22.66 | 21.45 | 21.57 | 21.57 | -1.89% | 16,255 |
| Oct 28, 2025 | 21.90 | 22.05 | 21.77 | 21.98 | 21.98 | 0.37% | 1,178 |
| Oct 27, 2025 | 21.61 | 21.90 | 21.51 | 21.90 | 21.90 | 2.41% | 2,396 |
| Oct 24, 2025 | 21.16 | 21.47 | 21.14 | 21.39 | 21.39 | 0.42% | 9,265 |
| Oct 23, 2025 | 22.03 | 22.13 | 21.23 | 21.30 | 21.30 | -3.79% | 8,147 |
| Oct 22, 2025 | 22.42 | 23.17 | 21.56 | 22.14 | 22.14 | -1.34% | 23,068 |
| Oct 21, 2025 | 22.52 | 22.52 | 22.40 | 22.44 | 22.44 | 0.65% | 2,857 |
| Oct 20, 2025 | 22.61 | 22.64 | 22.29 | 22.29 | 22.29 | -1.26% | 2,081 |
| Oct 17, 2025 | 22.28 | 22.62 | 22.24 | 22.58 | 22.58 | -0.02% | 6,978 |
| Oct 16, 2025 | 22.50 | 22.58 | 22.32 | 22.58 | 22.58 | 0.78% | 3,657 |
| Oct 15, 2025 | 22.54 | 22.54 | 22.39 | 22.41 | 22.41 | 0.52% | 3,294 |