AT&T Inc. (FRA:SOBA)
Germany · Delayed Price · Currency is EUR 21.18
-0.71 (-3.22%)
At close: Oct 23, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 22.06 | 22.06 | 21.18 | 21.18 | 21.18 | -3.22% | 2,259 |
| Oct 22, 2025 | 22.36 | 22.97 | 21.50 | 21.89 | 21.89 | -1.99% | 4,877 |
| Oct 21, 2025 | 22.41 | 22.44 | 22.33 | 22.33 | 22.33 | -1.22% | 729 |
| Oct 20, 2025 | 22.66 | 22.66 | 22.61 | 22.61 | 22.61 | 0.51% | 58 |
| Oct 17, 2025 | 22.29 | 22.49 | 22.29 | 22.49 | 22.49 | 0.49% | 190 |
| Oct 16, 2025 | 22.31 | 22.38 | 22.31 | 22.38 | 22.38 | 0.11% | 1,240 |
| Oct 15, 2025 | 22.44 | 22.52 | 22.36 | 22.36 | 22.36 | 0.70% | 840 |
| Oct 14, 2025 | 22.04 | 22.20 | 22.04 | 22.20 | 22.20 | 0.57% | 3,000 |
| Oct 13, 2025 | 22.23 | 22.26 | 22.08 | 22.08 | 22.08 | -1.30% | 2,226 |
| Oct 10, 2025 | 22.34 | 22.37 | 22.33 | 22.37 | 22.37 | -0.95% | 2,248 |
| Oct 9, 2025 | 22.58 | 22.64 | 22.58 | 22.58 | 22.30 | -0.02% | 2,170 |
| Oct 8, 2025 | 22.47 | 22.59 | 22.47 | 22.59 | 22.35 | 1.78% | 1,850 |
| Oct 7, 2025 | 22.28 | 22.28 | 22.13 | 22.19 | 21.95 | -0.05% | 452 |
| Oct 6, 2025 | 23.12 | 23.12 | 22.20 | 22.20 | 21.96 | -3.50% | 3,871 |
| Oct 3, 2025 | 23.02 | 23.14 | 23.00 | 23.01 | 22.76 | 0.02% | 768 |
| Oct 2, 2025 | 23.43 | 23.48 | 23.00 | 23.00 | 22.76 | -2.11% | 539 |
| Oct 1, 2025 | 23.82 | 23.92 | 23.50 | 23.50 | 23.25 | -2.57% | 1,770 |
| Sep 30, 2025 | 23.89 | 24.12 | 23.89 | 24.12 | 23.86 | 0.52% | 1,765 |
| Sep 29, 2025 | 24.10 | 24.18 | 23.99 | 23.99 | 23.74 | -1.11% | 828 |
| Sep 26, 2025 | 24.20 | 24.26 | 24.20 | 24.26 | 24.00 | -0.98% | 2,500 |
| Sep 25, 2025 | 24.05 | 24.50 | 24.05 | 24.50 | 24.24 | 1.91% | 1,555 |
| Sep 24, 2025 | 24.36 | 24.50 | 24.03 | 24.04 | 23.79 | -0.99% | 1,723 |
| Sep 23, 2025 | 24.46 | 24.50 | 24.28 | 24.28 | 24.02 | -0.67% | 1,068 |
| Sep 22, 2025 | 24.75 | 24.75 | 24.45 | 24.45 | 24.19 | -1.37% | 151 |
| Sep 19, 2025 | 24.76 | 24.87 | 24.76 | 24.79 | 24.52 | -0.46% | 602 |
| Sep 18, 2025 | 25.06 | 25.06 | 24.90 | 24.90 | 24.64 | 0.30% | 2,540 |
| Sep 17, 2025 | 24.68 | 24.84 | 24.68 | 24.83 | 24.56 | 0.49% | 968 |
| Sep 16, 2025 | 25.10 | 25.10 | 24.71 | 24.71 | 24.44 | -2.29% | 353 |
| Sep 15, 2025 | 25.12 | 25.29 | 24.88 | 25.29 | 25.02 | 0.50% | 1,212 |
| Sep 12, 2025 | 25.09 | 25.16 | 25.08 | 25.16 | 24.89 | 0.50% | 4,124 |
| Sep 11, 2025 | 24.93 | 25.04 | 24.90 | 25.04 | 24.77 | 0.95% | 1,051 |
| Sep 10, 2025 | 25.02 | 25.02 | 24.70 | 24.80 | 24.54 | 0.87% | 820 |
| Sep 9, 2025 | 24.42 | 24.59 | 24.42 | 24.59 | 24.32 | -0.49% | 1,026 |
| Sep 8, 2025 | 25.16 | 25.21 | 23.98 | 24.71 | 24.44 | -1.93% | 1,701 |
| Sep 5, 2025 | 25.28 | 25.34 | 25.11 | 25.19 | 24.92 | -0.34% | 645 |
| Sep 4, 2025 | 24.87 | 25.41 | 24.82 | 25.28 | 25.01 | 2.06% | 981 |
| Sep 3, 2025 | 24.96 | 25.02 | 24.75 | 24.77 | 24.50 | -0.78% | 1,011 |
| Sep 2, 2025 | 25.00 | 25.27 | 24.96 | 24.96 | 24.70 | 0.08% | 2,133 |
| Sep 1, 2025 | 25.05 | 25.05 | 24.94 | 24.94 | 24.68 | 0.02% | 228 |
| Aug 29, 2025 | 24.77 | 25.07 | 24.73 | 24.94 | 24.67 | 0.26% | 4,225 |
| Aug 28, 2025 | 24.93 | 25.02 | 24.87 | 24.87 | 24.61 | 1.28% | 24 |
| Aug 27, 2025 | 24.53 | 24.56 | 24.53 | 24.56 | 24.29 | -0.69% | 417 |
| Aug 26, 2025 | 24.65 | 24.75 | 24.65 | 24.73 | 24.46 | -0.14% | 2,085 |
| Aug 25, 2025 | 24.55 | 24.76 | 24.55 | 24.76 | 24.50 | -0.96% | 435 |
| Aug 22, 2025 | 25.37 | 25.40 | 25.00 | 25.00 | 24.73 | -1.44% | 6,185 |
| Aug 21, 2025 | 25.09 | 25.37 | 25.03 | 25.37 | 25.10 | 0.87% | 1,560 |
| Aug 20, 2025 | 24.92 | 25.15 | 24.87 | 25.15 | 24.88 | 1.39% | 5,864 |
| Aug 19, 2025 | 24.75 | 24.86 | 24.68 | 24.80 | 24.54 | 0.40% | 1,702 |
| Aug 18, 2025 | 24.62 | 24.70 | 24.61 | 24.70 | 24.44 | 0.20% | 1,137 |
| Aug 15, 2025 | 24.59 | 24.71 | 24.55 | 24.65 | 24.39 | 0.72% | 9,561 |