AT&T Inc. (VIE:ATT)
Austria · Delayed Price · Currency is EUR 20.80
+0.07 (0.31%)
At close: Dec 23, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 20.61 | 20.80 | 20.56 | 20.80 | 20.80 | 0.31% | 235 |
| Dec 22, 2025 | 20.58 | 20.73 | 20.50 | 20.73 | 20.73 | 0.29% | 370 |
| Dec 19, 2025 | 20.68 | 20.74 | 20.60 | 20.67 | 20.67 | -0.72% | 52 |
| Dec 18, 2025 | 20.75 | 20.82 | 20.67 | 20.82 | 20.82 | 0.19% | 428 |
| Dec 17, 2025 | 20.59 | 20.78 | 20.57 | 20.78 | 20.78 | 0.65% | - |
| Dec 16, 2025 | 20.84 | 21.19 | 20.65 | 20.65 | 20.65 | -0.51% | 2 |
| Dec 15, 2025 | 21.02 | 21.02 | 20.64 | 20.75 | 20.75 | -1.54% | 1,635 |
| Dec 12, 2025 | 20.77 | 21.08 | 20.76 | 21.08 | 21.08 | 0.84% | - |
| Dec 11, 2025 | 20.98 | 20.98 | 20.85 | 20.90 | 20.90 | -0.31% | 420 |
| Dec 10, 2025 | 21.04 | 21.13 | 20.97 | 20.97 | 20.97 | -0.59% | 20 |
| Dec 9, 2025 | 21.35 | 21.42 | 21.09 | 21.09 | 21.09 | -1.40% | 836 |
| Dec 8, 2025 | 21.69 | 21.69 | 21.39 | 21.39 | 21.39 | -2.77% | 100 |
| Dec 5, 2025 | 21.76 | 22.00 | 21.75 | 22.00 | 22.00 | 1.55% | - |
| Dec 4, 2025 | 21.76 | 21.76 | 21.67 | 21.67 | 21.67 | -0.80% | - |
| Dec 3, 2025 | 21.97 | 21.97 | 21.84 | 21.84 | 21.84 | -1.09% | - |
| Dec 2, 2025 | 22.19 | 22.25 | 22.08 | 22.08 | 22.08 | 0.05% | - |
| Dec 1, 2025 | 22.39 | 22.39 | 22.07 | 22.07 | 22.07 | -0.90% | 512 |
| Nov 28, 2025 | 22.33 | 22.33 | 22.27 | 22.27 | 22.27 | -0.07% | 130 |
| Nov 27, 2025 | 22.30 | 22.32 | 22.29 | 22.29 | 22.29 | -0.80% | - |
| Nov 26, 2025 | 22.32 | 22.47 | 22.32 | 22.47 | 22.47 | -0.16% | 108 |
| Nov 25, 2025 | 22.25 | 22.50 | 22.22 | 22.50 | 22.50 | 1.58% | 418 |
| Nov 24, 2025 | 22.50 | 22.53 | 22.15 | 22.15 | 22.15 | -2.44% | 123 |
| Nov 21, 2025 | 22.10 | 22.71 | 22.10 | 22.71 | 22.71 | 2.88% | 1,254 |
| Nov 20, 2025 | 21.90 | 22.07 | 21.90 | 22.07 | 22.07 | 1.40% | - |
| Nov 19, 2025 | 22.11 | 22.20 | 21.77 | 21.77 | 21.77 | -1.49% | - |
| Nov 18, 2025 | 21.97 | 22.10 | 21.95 | 22.10 | 22.10 | 0.07% | 808 |
| Nov 17, 2025 | 22.05 | 22.12 | 22.01 | 22.08 | 22.08 | 0.30% | 606 |
| Nov 14, 2025 | 22.14 | 22.28 | 22.02 | 22.02 | 22.02 | -0.79% | 672 |
| Nov 13, 2025 | 22.11 | 22.19 | 22.09 | 22.19 | 22.19 | 0.27% | - |
| Nov 12, 2025 | 21.85 | 22.47 | 21.85 | 22.13 | 22.13 | 1.72% | 836 |
| Nov 11, 2025 | 21.48 | 21.76 | 21.47 | 21.76 | 21.76 | 1.90% | 427 |
| Nov 10, 2025 | 21.39 | 21.46 | 21.33 | 21.35 | 21.35 | -0.81% | 418 |
| Nov 7, 2025 | 21.48 | 21.59 | 21.39 | 21.53 | 21.53 | -0.09% | 571 |
| Nov 6, 2025 | 21.29 | 21.55 | 21.22 | 21.55 | 21.55 | 0.23% | 611 |
| Nov 5, 2025 | 21.29 | 21.50 | 21.23 | 21.50 | 21.50 | 1.56% | 1,436 |
| Nov 4, 2025 | 21.25 | 21.46 | 21.17 | 21.17 | 21.17 | 0.59% | 81 |
| Nov 3, 2025 | 21.49 | 21.52 | 21.04 | 21.04 | 21.04 | -2.41% | 518 |
| Oct 31, 2025 | 21.22 | 21.57 | 21.20 | 21.56 | 21.56 | 0.42% | 86 |
| Oct 30, 2025 | 21.67 | 21.67 | 21.47 | 21.47 | 21.47 | -0.49% | - |
| Oct 29, 2025 | 22.04 | 22.53 | 21.58 | 21.58 | 21.58 | -1.75% | 1,254 |
| Oct 28, 2025 | 21.92 | 21.99 | 21.83 | 21.96 | 21.96 | 0.39% | 418 |
| Oct 27, 2025 | 21.64 | 21.88 | 21.48 | 21.88 | 21.88 | 2.24% | - |
| Oct 24, 2025 | 21.19 | 21.40 | 21.19 | 21.40 | 21.40 | 0.68% | 418 |
| Oct 23, 2025 | 22.02 | 22.07 | 21.25 | 21.25 | 21.25 | -4.06% | 1,343 |
| Oct 22, 2025 | 22.48 | 22.90 | 21.25 | 22.15 | 22.15 | -1.34% | 5,519 |
| Oct 21, 2025 | 22.47 | 22.50 | 22.43 | 22.45 | 22.45 | 0.72% | - |
| Oct 20, 2025 | 22.62 | 22.64 | 22.29 | 22.29 | 22.29 | -1.24% | 5 |
| Oct 17, 2025 | 22.39 | 22.57 | 22.34 | 22.57 | 22.57 | -0.09% | 1,136 |
| Oct 16, 2025 | 22.49 | 22.59 | 22.35 | 22.59 | 22.59 | 1.03% | 432 |
| Oct 15, 2025 | 22.50 | 22.50 | 22.36 | 22.36 | 22.36 | 0.29% | 70 |