AT&T Inc. (FRA:SOBA)
Germany · Delayed Price · Currency is EUR 24.26
-0.24 (-0.98%)
At close: Sep 26, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.89 | 24.12 | 23.89 | 24.12 | 24.12 | 0.52% | - |
| Sep 29, 2025 | 24.10 | 24.18 | 23.99 | 23.99 | 23.99 | -1.11% | 6,189 |
| Sep 26, 2025 | 24.20 | 24.26 | 24.20 | 24.26 | 24.26 | -0.98% | 13,915 |
| Sep 25, 2025 | 24.05 | 24.50 | 24.05 | 24.50 | 24.50 | 1.91% | 6,969 |
| Sep 24, 2025 | 24.36 | 24.50 | 24.03 | 24.04 | 24.04 | -0.99% | 7,935 |
| Sep 23, 2025 | 24.46 | 24.50 | 24.28 | 24.28 | 24.28 | -0.67% | 1,068 |
| Sep 22, 2025 | 24.75 | 24.75 | 24.45 | 24.45 | 24.45 | -1.37% | 151 |
| Sep 19, 2025 | 24.76 | 24.87 | 24.76 | 24.79 | 24.79 | -0.46% | 602 |
| Sep 18, 2025 | 25.06 | 25.06 | 24.90 | 24.90 | 24.90 | 0.30% | 2,540 |
| Sep 17, 2025 | 24.68 | 24.84 | 24.68 | 24.83 | 24.83 | 0.49% | 968 |
| Sep 16, 2025 | 25.10 | 25.10 | 24.71 | 24.71 | 24.71 | -2.29% | 353 |
| Sep 15, 2025 | 25.12 | 25.29 | 24.88 | 25.29 | 25.29 | 0.50% | 1,212 |
| Sep 12, 2025 | 25.09 | 25.16 | 25.08 | 25.16 | 25.16 | 0.50% | 4,124 |
| Sep 11, 2025 | 24.93 | 25.04 | 24.90 | 25.04 | 25.04 | 0.95% | 1,051 |
| Sep 10, 2025 | 25.02 | 25.02 | 24.70 | 24.80 | 24.80 | 0.87% | 820 |
| Sep 9, 2025 | 24.42 | 24.59 | 24.42 | 24.59 | 24.59 | -0.49% | 1,026 |
| Sep 8, 2025 | 25.16 | 25.21 | 23.98 | 24.71 | 24.71 | -1.93% | 1,701 |
| Sep 5, 2025 | 25.28 | 25.34 | 25.11 | 25.19 | 25.19 | -0.34% | 645 |
| Sep 4, 2025 | 24.87 | 25.41 | 24.82 | 25.28 | 25.28 | 2.06% | 981 |
| Sep 3, 2025 | 24.96 | 25.02 | 24.75 | 24.77 | 24.77 | -0.78% | 1,011 |
| Sep 2, 2025 | 25.00 | 25.27 | 24.96 | 24.96 | 24.96 | 0.08% | 2,133 |
| Sep 1, 2025 | 25.05 | 25.05 | 24.94 | 24.94 | 24.94 | 0.02% | 228 |
| Aug 29, 2025 | 24.77 | 25.07 | 24.73 | 24.94 | 24.94 | 0.26% | 4,225 |
| Aug 28, 2025 | 24.93 | 25.02 | 24.87 | 24.87 | 24.87 | 1.28% | 24 |
| Aug 27, 2025 | 24.53 | 24.56 | 24.53 | 24.56 | 24.56 | -0.69% | 417 |
| Aug 26, 2025 | 24.65 | 24.75 | 24.65 | 24.73 | 24.73 | -0.14% | 2,085 |
| Aug 25, 2025 | 24.55 | 24.76 | 24.55 | 24.76 | 24.76 | -0.96% | 435 |
| Aug 22, 2025 | 25.37 | 25.40 | 25.00 | 25.00 | 25.00 | -1.44% | 6,185 |
| Aug 21, 2025 | 25.09 | 25.37 | 25.03 | 25.37 | 25.37 | 0.87% | 1,560 |
| Aug 20, 2025 | 24.92 | 25.15 | 24.87 | 25.15 | 25.15 | 1.39% | 5,864 |
| Aug 19, 2025 | 24.75 | 24.86 | 24.68 | 24.80 | 24.80 | 0.40% | 1,702 |
| Aug 18, 2025 | 24.62 | 24.70 | 24.61 | 24.70 | 24.70 | 0.20% | 1,137 |
| Aug 15, 2025 | 24.59 | 24.71 | 24.55 | 24.65 | 24.65 | 0.72% | 9,561 |
| Aug 14, 2025 | 24.23 | 24.56 | 24.23 | 24.48 | 24.48 | 0.55% | 677 |
| Aug 13, 2025 | 24.33 | 24.34 | 24.33 | 24.34 | 24.34 | -0.33% | 400 |
| Aug 12, 2025 | 24.19 | 24.52 | 24.19 | 24.42 | 24.42 | 0.66% | 2,995 |
| Aug 11, 2025 | 24.10 | 24.29 | 24.07 | 24.26 | 24.26 | 0.17% | 2,796 |
| Aug 8, 2025 | 23.99 | 24.22 | 23.99 | 24.22 | 24.22 | 0.92% | 1,200 |
| Aug 7, 2025 | 23.55 | 24.00 | 23.49 | 24.00 | 24.00 | 1.80% | 3,655 |
| Aug 6, 2025 | 23.99 | 24.07 | 23.58 | 23.58 | 23.58 | -1.98% | 2,790 |
| Aug 5, 2025 | 23.92 | 24.09 | 23.92 | 24.05 | 24.05 | 0.65% | 2,244 |
| Aug 4, 2025 | 23.94 | 24.04 | 23.85 | 23.90 | 23.90 | 0.08% | 5,134 |
| Aug 1, 2025 | 23.84 | 24.04 | 23.72 | 23.88 | 23.88 | - | 1,650 |
| Jul 31, 2025 | 23.86 | 23.93 | 23.86 | 23.88 | 23.88 | -0.10% | 1,517 |
| Jul 30, 2025 | 23.70 | 23.90 | 23.70 | 23.90 | 23.90 | - | 672 |
| Jul 29, 2025 | 23.90 | 24.06 | 23.86 | 23.90 | 23.90 | 0.15% | 289 |
| Jul 28, 2025 | 23.99 | 24.00 | 23.87 | 23.87 | 23.87 | -0.23% | 1,222 |
| Jul 25, 2025 | 23.77 | 24.03 | 23.74 | 23.92 | 23.92 | 1.08% | 7,231 |
| Jul 24, 2025 | 23.45 | 23.90 | 23.45 | 23.67 | 23.67 | 0.81% | 3,651 |
| Jul 23, 2025 | 23.32 | 23.53 | 22.46 | 23.48 | 23.48 | 0.34% | 2,200 |