AT&T Inc. (FRA:SOBA)
Germany · Delayed Price · Currency is EUR 22.18
+0.07 (0.32%)
Last updated: Dec 2, 2025, 8:01 AM CET
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.37 | 22.42 | 22.11 | 22.11 | 22.11 | -1.25% | 295 |
| Nov 28, 2025 | 22.23 | 22.39 | 22.23 | 22.39 | 22.39 | 0.20% | 1,570 |
| Nov 27, 2025 | 22.22 | 22.34 | 22.22 | 22.34 | 22.34 | -0.49% | 660 |
| Nov 26, 2025 | 22.25 | 22.45 | 22.25 | 22.45 | 22.45 | 0.81% | 41 |
| Nov 25, 2025 | 22.18 | 22.55 | 22.18 | 22.27 | 22.27 | 0.41% | 298 |
| Nov 24, 2025 | 22.48 | 22.51 | 22.14 | 22.18 | 22.18 | -2.08% | 2,384 |
| Nov 21, 2025 | 22.05 | 22.65 | 22.05 | 22.65 | 22.65 | 2.40% | 525 |
| Nov 20, 2025 | 21.97 | 22.12 | 21.96 | 22.12 | 22.12 | -0.07% | 10,096 |
| Nov 19, 2025 | 22.06 | 22.14 | 22.06 | 22.14 | 22.14 | -0.16% | 2,000 |
| Nov 18, 2025 | 21.89 | 22.17 | 21.89 | 22.17 | 22.17 | 0.82% | 814 |
| Nov 17, 2025 | 22.01 | 22.07 | 21.99 | 21.99 | 21.99 | -0.59% | 7,220 |
| Nov 14, 2025 | 22.06 | 22.19 | 22.06 | 22.12 | 22.12 | -0.43% | 302 |
| Nov 13, 2025 | 22.10 | 22.22 | 22.06 | 22.22 | 22.22 | 1.88% | 967 |
| Nov 12, 2025 | 21.90 | 21.90 | 21.81 | 21.81 | 21.81 | 0.55% | 122 |
| Nov 11, 2025 | 21.46 | 21.80 | 21.46 | 21.69 | 21.69 | 1.00% | 606 |
| Nov 10, 2025 | 21.47 | 21.47 | 21.42 | 21.47 | 21.47 | 0.05% | 1,490 |
| Nov 7, 2025 | 21.43 | 21.53 | 21.38 | 21.46 | 21.46 | -0.30% | 3,949 |
| Nov 6, 2025 | 21.39 | 21.53 | 21.05 | 21.53 | 21.53 | 0.68% | 336 |
| Nov 5, 2025 | 21.20 | 21.53 | 21.20 | 21.38 | 21.38 | -0.42% | 511 |
| Nov 4, 2025 | 21.25 | 21.47 | 21.24 | 21.47 | 21.47 | 1.20% | 678 |
| Nov 3, 2025 | 21.51 | 21.51 | 21.00 | 21.22 | 21.22 | -1.87% | 4,195 |
| Oct 31, 2025 | 21.31 | 21.62 | 21.21 | 21.62 | 21.62 | 0.98% | 1,210 |
| Oct 30, 2025 | 21.60 | 21.66 | 21.41 | 21.41 | 21.41 | -1.20% | 5,102 |
| Oct 29, 2025 | 22.06 | 22.62 | 21.67 | 21.67 | 21.67 | -1.46% | 2,170 |
| Oct 28, 2025 | 21.85 | 22.00 | 21.85 | 21.99 | 21.99 | 0.59% | 2,170 |
| Oct 27, 2025 | 21.61 | 21.86 | 21.48 | 21.86 | 21.86 | 1.02% | 1,449 |
| Oct 24, 2025 | 21.20 | 21.64 | 21.14 | 21.64 | 21.64 | 2.17% | 8,408 |
| 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 | 22.34 | -0.02% | 2,170 |
| Oct 8, 2025 | 22.47 | 22.59 | 22.47 | 22.59 | 22.34 | 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 | 23.78 | -0.99% | 1,723 |
| Sep 23, 2025 | 24.46 | 24.50 | 24.28 | 24.28 | 24.02 | -0.67% | 1,068 |