AT&T Inc. (VIE:ATT)
Austria · Delayed Price · Currency is EUR 23.09
+0.50 (2.24%)
At close: Feb 4, 2026
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 22.52 | 23.09 | 22.52 | 23.09 | 23.09 | 2.24% | 518 |
| Feb 3, 2026 | 22.20 | 22.59 | 22.19 | 22.59 | 22.59 | 0.47% | - |
| Feb 2, 2026 | 22.08 | 22.48 | 22.06 | 22.48 | 22.48 | 3.26% | 548 |
| Jan 30, 2026 | 21.00 | 21.77 | 21.00 | 21.77 | 21.77 | 4.06% | 2,327 |
| Jan 29, 2026 | 20.13 | 20.92 | 20.13 | 20.92 | 20.92 | 3.16% | 1,254 |
| Jan 28, 2026 | 19.26 | 20.28 | 19.21 | 20.28 | 20.28 | 4.75% | 3,022 |
| Jan 27, 2026 | 19.83 | 19.83 | 19.36 | 19.36 | 19.36 | -2.16% | - |
| Jan 26, 2026 | 19.88 | 19.93 | 19.70 | 19.79 | 19.79 | -0.60% | 1,434 |
| Jan 23, 2026 | 20.11 | 20.11 | 19.91 | 19.91 | 19.91 | -1.64% | 62 |
| Jan 22, 2026 | 20.12 | 20.24 | 20.06 | 20.24 | 20.24 | 0.42% | - |
| Jan 21, 2026 | 20.04 | 20.16 | 19.99 | 20.16 | 20.16 | 0.50% | - |
| Jan 20, 2026 | 20.05 | 20.06 | 19.93 | 20.06 | 20.06 | 0.15% | 1,091 |
| Jan 19, 2026 | 20.06 | 20.11 | 20.03 | 20.03 | 20.03 | -0.82% | - |
| Jan 16, 2026 | 20.45 | 20.45 | 20.19 | 20.19 | 20.19 | -1.30% | 5 |
| Jan 15, 2026 | 20.33 | 20.46 | 20.22 | 20.46 | 20.46 | 0.69% | 51 |
| Jan 14, 2026 | 19.99 | 20.32 | 19.50 | 20.32 | 20.32 | 1.40% | 100 |
| Jan 13, 2026 | 20.36 | 20.37 | 20.04 | 20.04 | 20.04 | -1.40% | 473 |
| Jan 12, 2026 | 20.38 | 20.40 | 20.32 | 20.32 | 20.32 | -2.12% | - |
| Jan 8, 2026 | 20.54 | 20.76 | 20.53 | 20.76 | 20.52 | 0.85% | - |
| Jan 7, 2026 | 20.82 | 20.93 | 20.59 | 20.59 | 20.35 | 0.81% | 145 |
| Jan 6, 2026 | 20.97 | 20.97 | 20.42 | 20.42 | 20.19 | -2.32% | 28 |
| Jan 5, 2026 | 20.96 | 20.96 | 20.89 | 20.91 | 20.66 | -0.62% | 97 |
| Jan 2, 2026 | 21.20 | 21.21 | 20.96 | 21.04 | 20.79 | -0.19% | 250 |
| Dec 30, 2025 | 21.08 | 21.10 | 21.00 | 21.08 | 20.83 | -0.45% | 235 |
| Dec 29, 2025 | 20.89 | 21.17 | 20.89 | 21.17 | 20.93 | 1.80% | 115 |
| Dec 23, 2025 | 20.61 | 20.80 | 20.56 | 20.80 | 20.56 | 0.31% | 235 |
| Dec 22, 2025 | 20.58 | 20.73 | 20.50 | 20.73 | 20.49 | 0.29% | 370 |
| Dec 19, 2025 | 20.68 | 20.74 | 20.60 | 20.67 | 20.43 | -0.72% | 52 |
| Dec 18, 2025 | 20.75 | 20.82 | 20.67 | 20.82 | 20.58 | 0.19% | 428 |
| Dec 17, 2025 | 20.59 | 20.78 | 20.57 | 20.78 | 20.54 | 0.65% | - |
| Dec 16, 2025 | 20.84 | 21.19 | 20.65 | 20.65 | 20.41 | -0.51% | 2 |
| Dec 15, 2025 | 21.02 | 21.02 | 20.64 | 20.75 | 20.51 | -1.54% | 1,635 |
| Dec 12, 2025 | 20.77 | 21.08 | 20.76 | 21.08 | 20.83 | 0.84% | - |
| Dec 11, 2025 | 20.98 | 20.98 | 20.85 | 20.90 | 20.66 | -0.31% | 420 |
| Dec 10, 2025 | 21.04 | 21.13 | 20.97 | 20.97 | 20.72 | -0.59% | 20 |
| Dec 9, 2025 | 21.35 | 21.42 | 21.09 | 21.09 | 20.85 | -1.40% | 836 |
| Dec 8, 2025 | 21.69 | 21.69 | 21.39 | 21.39 | 21.14 | -2.77% | 100 |
| Dec 5, 2025 | 21.76 | 22.00 | 21.75 | 22.00 | 21.75 | 1.55% | - |
| Dec 4, 2025 | 21.76 | 21.76 | 21.67 | 21.67 | 21.42 | -0.80% | - |
| Dec 3, 2025 | 21.97 | 21.97 | 21.84 | 21.84 | 21.59 | -1.09% | - |
| Dec 2, 2025 | 22.19 | 22.25 | 22.08 | 22.08 | 21.83 | 0.05% | - |
| Dec 1, 2025 | 22.39 | 22.39 | 22.07 | 22.07 | 21.82 | -0.90% | 512 |
| Nov 28, 2025 | 22.33 | 22.33 | 22.27 | 22.27 | 22.01 | -0.07% | 130 |
| Nov 27, 2025 | 22.30 | 22.32 | 22.29 | 22.29 | 22.03 | -0.80% | - |
| Nov 26, 2025 | 22.32 | 22.47 | 22.32 | 22.47 | 22.21 | -0.16% | 108 |
| Nov 25, 2025 | 22.25 | 22.50 | 22.22 | 22.50 | 22.24 | 1.58% | 418 |
| Nov 24, 2025 | 22.50 | 22.53 | 22.15 | 22.15 | 21.90 | -2.44% | 123 |
| Nov 21, 2025 | 22.10 | 22.71 | 22.10 | 22.71 | 22.44 | 2.88% | 1,254 |
| Nov 20, 2025 | 21.90 | 22.07 | 21.90 | 22.07 | 21.82 | 1.40% | - |
| Nov 19, 2025 | 22.11 | 22.20 | 21.77 | 21.77 | 21.51 | -1.49% | - |