AT&T Inc. (FRA:SOBA)
Germany · Delayed Price · Currency is EUR 23.90
+0.03 (0.13%)
Last updated: Jul 29, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | - | -0.15% | - |
| Jul 31, 2025 | 23.86 | 23.93 | 23.86 | 23.88 | - | -0.10% | 3,946 |
| Jul 30, 2025 | 23.70 | 23.90 | 23.70 | 23.90 | - | - | 1,816 |
| Jul 29, 2025 | 23.90 | 24.06 | 23.86 | 23.90 | - | 0.15% | 289 |
| Jul 28, 2025 | 23.99 | 24.00 | 23.87 | 23.87 | - | -0.23% | 1,222 |
| Jul 25, 2025 | 23.77 | 24.03 | 23.74 | 23.92 | - | 1.08% | 7,231 |
| Jul 24, 2025 | 23.45 | 23.90 | 23.45 | 23.67 | - | 0.81% | 3,651 |
| Jul 23, 2025 | 23.32 | 23.53 | 22.46 | 23.48 | - | 0.34% | 2,200 |
| Jul 22, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | -0.55% | 1,445 |
| Jul 21, 2025 | 23.20 | 23.60 | 23.07 | 23.53 | - | 2.28% | 1,445 |
| Jul 18, 2025 | 23.22 | 23.22 | 23.00 | 23.00 | - | -1.27% | 3,882 |
| Jul 17, 2025 | 23.16 | 23.30 | 23.16 | 23.30 | - | 0.87% | 283 |
| Jul 16, 2025 | 23.18 | 23.28 | 23.10 | 23.10 | - | -0.26% | 1,104 |
| Jul 15, 2025 | 23.17 | 23.20 | 23.10 | 23.16 | - | -0.54% | 695 |
| Jul 14, 2025 | 23.02 | 23.28 | 22.99 | 23.28 | - | 1.62% | 4,082 |
| Jul 11, 2025 | 23.55 | 23.60 | 22.91 | 22.91 | - | -2.80% | 121 |
| Jul 10, 2025 | 23.70 | 23.74 | 23.57 | 23.57 | - | -2.04% | 401 |
| Jul 9, 2025 | 24.10 | 24.19 | 23.95 | 24.06 | - | -0.41% | 1,508 |
| Jul 8, 2025 | 24.19 | 24.19 | 24.05 | 24.16 | - | -0.06% | 422 |
| Jul 7, 2025 | 24.02 | 24.20 | 24.02 | 24.18 | - | 0.46% | 6,804 |
| Jul 4, 2025 | 23.99 | 24.07 | 23.96 | 24.07 | - | -0.06% | 761 |
| Jul 3, 2025 | 23.94 | 24.12 | 23.94 | 24.08 | - | -0.33% | 1,280 |
| Jul 2, 2025 | 24.45 | 24.68 | 24.16 | 24.16 | - | -1.65% | 4,145 |
| Jul 1, 2025 | 24.41 | 24.62 | 24.41 | 24.57 | - | 0.61% | 2,554 |
| Jun 30, 2025 | 23.92 | 24.42 | 23.90 | 24.42 | - | 1.73% | 3,381 |
| Jun 27, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | - | 0.84% | 1,320 |
| Jun 26, 2025 | 23.98 | 23.98 | 23.80 | 23.80 | - | -0.54% | 2,020 |
| Jun 25, 2025 | 24.28 | 24.39 | 23.93 | 23.93 | - | -1.44% | 491 |
| Jun 24, 2025 | 24.29 | 24.29 | 24.26 | 24.28 | - | -0.31% | 55 |
| Jun 23, 2025 | 24.09 | 24.36 | 24.09 | 24.36 | - | 1.50% | 2,657 |
| Jun 20, 2025 | 24.01 | 24.01 | 23.97 | 24.00 | - | -0.60% | 126 |
| Jun 19, 2025 | 24.11 | 24.14 | 24.03 | 24.14 | - | 0.10% | 154 |
| Jun 18, 2025 | 24.01 | 24.12 | 23.96 | 24.12 | - | -0.37% | 837 |
| Jun 17, 2025 | 24.14 | 24.21 | 23.96 | 24.21 | - | -0.60% | 586 |
| Jun 16, 2025 | 24.25 | 24.38 | 24.09 | 24.35 | - | -0.63% | 3,005 |
| Jun 13, 2025 | 24.40 | 24.51 | 24.40 | 24.51 | - | 0.51% | 776 |
| Jun 12, 2025 | 24.52 | 24.57 | 24.37 | 24.38 | - | -0.99% | 2,079 |
| Jun 11, 2025 | 24.82 | 24.87 | 24.63 | 24.63 | - | -1.44% | 1,005 |
| Jun 10, 2025 | 24.40 | 25.00 | 24.40 | 24.99 | - | 1.90% | 931 |
| Jun 9, 2025 | 24.54 | 24.60 | 24.52 | 24.52 | - | -0.37% | 1,427 |
| Jun 6, 2025 | 24.26 | 24.61 | 24.26 | 24.61 | - | 1.76% | 3,490 |
| Jun 5, 2025 | 24.06 | 24.19 | 23.83 | 24.19 | - | 1.07% | 3,789 |
| Jun 4, 2025 | 24.58 | 24.58 | 23.93 | 23.93 | - | -1.75% | 3,618 |
| Jun 3, 2025 | 24.37 | 24.51 | 24.36 | 24.36 | - | -0.31% | 2,662 |
| Jun 2, 2025 | 24.34 | 24.43 | 24.29 | 24.43 | - | -0.02% | 4,955 |
| May 30, 2025 | 24.15 | 24.44 | 24.11 | 24.44 | - | 0.70% | 2,718 |
| May 29, 2025 | 24.36 | 24.36 | 24.27 | 24.27 | - | -0.51% | 5 |
| May 28, 2025 | 24.15 | 24.39 | 24.15 | 24.39 | - | 0.31% | 387 |
| May 27, 2025 | 24.00 | 24.32 | 23.95 | 24.32 | - | 1.72% | 4,084 |
| May 26, 2025 | 23.99 | 24.04 | 23.91 | 23.91 | - | -0.83% | 2,179 |