AT&T Inc. (FRA:SOBA)
Germany · Delayed Price · Currency is EUR 21.96
+1.11 (5.30%)
At close: Jan 30, 2026
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.96 | 21.96 | 20.96 | 21.96 | 21.96 | 5.30% | 915 |
| Jan 29, 2026 | 20.05 | 20.93 | 20.05 | 20.86 | 20.86 | 2.43% | 2,348 |
| Jan 28, 2026 | 19.12 | 20.36 | 19.12 | 20.36 | 20.36 | 5.39% | 4,860 |
| Jan 27, 2026 | 19.79 | 19.79 | 19.28 | 19.32 | 19.32 | -2.18% | 1,712 |
| Jan 26, 2026 | 19.83 | 20.00 | 19.75 | 19.75 | 19.75 | -1.53% | 3,486 |
| Jan 23, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - | - |
| Jan 22, 2026 | 20.07 | 20.10 | 20.06 | 20.06 | 20.06 | -0.35% | 351 |
| Jan 21, 2026 | 19.99 | 20.20 | 19.97 | 20.13 | 20.13 | 0.65% | 4,688 |
| Jan 20, 2026 | 20.16 | 20.16 | 19.90 | 20.00 | 20.00 | 0.53% | 5,216 |
| Jan 19, 2026 | 20.01 | 20.11 | 19.89 | 19.89 | 19.89 | -1.66% | 4,816 |
| Jan 16, 2026 | 20.45 | 20.45 | 20.22 | 20.23 | 20.23 | -1.12% | 632 |
| Jan 15, 2026 | 20.25 | 20.46 | 20.22 | 20.46 | 20.46 | 0.66% | 2,497 |
| Jan 14, 2026 | 19.92 | 20.32 | 19.92 | 20.32 | 20.32 | 1.62% | 4,494 |
| Jan 13, 2026 | 20.41 | 20.41 | 20.00 | 20.00 | 20.00 | -1.69% | 2,632 |
| Jan 12, 2026 | 20.34 | 20.43 | 20.26 | 20.34 | 20.34 | -2.21% | 9,138 |
| Jan 9, 2026 | 20.71 | 20.83 | 20.71 | 20.80 | 20.56 | -0.07% | 1,486 |
| Jan 8, 2026 | 20.47 | 20.82 | 20.47 | 20.82 | 20.58 | 1.17% | 593 |
| Jan 7, 2026 | 20.74 | 20.86 | 20.58 | 20.58 | 20.34 | 0.41% | 4,399 |
| Jan 6, 2026 | 20.98 | 20.98 | 20.48 | 20.49 | 20.25 | -2.34% | 2,052 |
| Jan 5, 2026 | 20.92 | 21.01 | 20.88 | 20.98 | 20.74 | -0.10% | 6,051 |
| Jan 2, 2026 | 21.18 | 21.22 | 21.00 | 21.00 | 20.76 | -0.21% | 247 |
| Dec 30, 2025 | 21.04 | 21.05 | 21.04 | 21.05 | 20.80 | -0.43% | 762 |
| Dec 29, 2025 | 20.88 | 21.14 | 20.87 | 21.14 | 20.89 | 1.49% | 221 |
| Dec 23, 2025 | 20.51 | 20.83 | 20.51 | 20.83 | 20.59 | 1.39% | 750 |
| Dec 22, 2025 | 20.64 | 20.64 | 20.54 | 20.54 | 20.30 | -0.46% | 463 |
| Dec 19, 2025 | 20.64 | 20.78 | 20.64 | 20.64 | 20.40 | -0.41% | 7,026 |
| Dec 18, 2025 | 20.64 | 20.80 | 20.64 | 20.72 | 20.48 | 0.12% | 1,877 |
| Dec 17, 2025 | 20.51 | 20.70 | 20.51 | 20.70 | 20.46 | 1.20% | 211 |
| Dec 16, 2025 | 20.65 | 20.66 | 20.45 | 20.45 | 20.22 | -1.71% | 6,404 |
| Dec 15, 2025 | 20.91 | 20.91 | 20.74 | 20.81 | 20.57 | -0.67% | 384 |
| Dec 12, 2025 | 20.72 | 20.95 | 20.72 | 20.95 | 20.70 | 1.18% | 2,414 |
| Dec 11, 2025 | 20.90 | 20.90 | 20.70 | 20.70 | 20.46 | -1.33% | 1,974 |
| Dec 10, 2025 | 21.01 | 21.06 | 20.97 | 20.98 | 20.74 | -0.21% | 5,762 |
| Dec 9, 2025 | 21.28 | 21.39 | 21.00 | 21.03 | 20.78 | -1.13% | 3,435 |
| Dec 8, 2025 | 21.62 | 21.71 | 21.27 | 21.27 | 21.02 | -2.66% | 2,430 |
| Dec 5, 2025 | 21.73 | 21.85 | 21.73 | 21.85 | 21.59 | 0.60% | 3,077 |
| Dec 4, 2025 | 21.71 | 21.72 | 21.71 | 21.72 | 21.47 | -0.91% | 363 |
| Dec 3, 2025 | 21.92 | 21.93 | 21.92 | 21.92 | 21.66 | -0.27% | 293 |
| Dec 2, 2025 | 22.18 | 22.19 | 21.98 | 21.98 | 21.72 | -0.59% | 3,505 |
| Dec 1, 2025 | 22.37 | 22.42 | 22.11 | 22.11 | 21.85 | -1.25% | 295 |
| Nov 28, 2025 | 22.23 | 22.39 | 22.23 | 22.39 | 22.13 | 0.20% | 1,570 |
| Nov 27, 2025 | 22.22 | 22.34 | 22.22 | 22.34 | 22.08 | -0.49% | 660 |
| Nov 26, 2025 | 22.25 | 22.45 | 22.25 | 22.45 | 22.19 | 0.81% | 41 |
| Nov 25, 2025 | 22.18 | 22.55 | 22.18 | 22.27 | 22.01 | 0.41% | 298 |
| Nov 24, 2025 | 22.48 | 22.51 | 22.14 | 22.18 | 21.93 | -2.08% | 2,384 |
| Nov 21, 2025 | 22.05 | 22.65 | 22.05 | 22.65 | 22.39 | 2.40% | 525 |
| Nov 20, 2025 | 21.97 | 22.12 | 21.96 | 22.12 | 21.87 | -0.07% | 10,096 |
| Nov 19, 2025 | 22.06 | 22.14 | 22.06 | 22.14 | 21.88 | -0.16% | 2,000 |
| Nov 18, 2025 | 21.89 | 22.17 | 21.89 | 22.17 | 21.92 | 0.82% | 814 |
| Nov 17, 2025 | 22.01 | 22.07 | 21.99 | 21.99 | 21.74 | -0.59% | 7,220 |