AT&T Inc. (VIE:ATT)
Austria · Delayed Price · Currency is EUR 24.49
-0.32 (-1.29%)
At close: Sep 22, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 24.68 | 24.70 | 24.49 | 24.49 | 24.49 | -1.29% | 100 |
| Sep 19, 2025 | 24.85 | 24.87 | 24.81 | 24.81 | 24.81 | -0.44% | - |
| Sep 18, 2025 | 24.99 | 24.99 | 24.84 | 24.92 | 24.92 | 0.06% | 26 |
| Sep 17, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 0.79% | - |
| Sep 16, 2025 | 25.19 | 25.19 | 24.71 | 24.71 | 24.71 | -1.98% | 4 |
| Sep 15, 2025 | 25.21 | 25.26 | 24.87 | 25.21 | 25.21 | 0.08% | 2,741 |
| Sep 12, 2025 | 25.09 | 25.19 | 25.07 | 25.19 | 25.19 | 0.62% | 112 |
| Sep 11, 2025 | 24.95 | 25.06 | 24.93 | 25.03 | 25.03 | 1.05% | 417 |
| Sep 10, 2025 | 25.12 | 25.12 | 24.77 | 24.77 | 24.77 | -1.67% | - |
| Sep 9, 2025 | 24.53 | 25.19 | 24.51 | 25.19 | 25.19 | 1.68% | 109 |
| Sep 8, 2025 | 25.23 | 25.26 | 23.88 | 24.78 | 24.78 | -1.59% | 4,931 |
| Sep 5, 2025 | 25.35 | 25.35 | 25.18 | 25.18 | 25.18 | -0.73% | 12 |
| Sep 4, 2025 | 24.81 | 25.36 | 24.81 | 25.36 | 25.36 | 2.61% | 417 |
| Sep 3, 2025 | 24.99 | 24.99 | 24.72 | 24.72 | 24.72 | -1.46% | 70 |
| Sep 2, 2025 | 25.01 | 25.23 | 25.01 | 25.08 | 25.08 | 0.58% | 417 |
| Sep 1, 2025 | 24.97 | 24.97 | 24.94 | 24.94 | 24.94 | -0.12% | 85 |
| Aug 29, 2025 | 24.85 | 24.97 | 24.83 | 24.97 | 24.97 | 0.60% | - |
| Aug 28, 2025 | 24.97 | 25.00 | 24.82 | 24.82 | 24.82 | -0.22% | 417 |
| Aug 27, 2025 | 24.56 | 24.87 | 24.56 | 24.87 | 24.87 | 2.37% | - |
| Aug 26, 2025 | 24.75 | 24.94 | 24.30 | 24.30 | 24.30 | -1.58% | 517 |
| Aug 25, 2025 | 24.61 | 24.69 | 24.61 | 24.69 | 24.69 | -0.22% | - |
| Aug 22, 2025 | 25.41 | 25.48 | 24.74 | 24.74 | 24.74 | -2.66% | 417 |
| Aug 21, 2025 | 25.00 | 25.42 | 25.00 | 25.42 | 25.42 | 1.11% | 1,500 |
| Aug 20, 2025 | 24.89 | 25.14 | 24.88 | 25.14 | 25.14 | 1.19% | 1,234 |
| Aug 19, 2025 | 24.76 | 24.84 | 24.69 | 24.84 | 24.84 | -0.08% | 7 |
| Aug 18, 2025 | 24.71 | 24.86 | 24.62 | 24.86 | 24.86 | 0.89% | 1,052 |
| Aug 15, 2025 | 24.64 | 24.71 | 24.57 | 24.64 | 24.64 | 0.53% | 4 |
| Aug 14, 2025 | 24.27 | 24.51 | 24.27 | 24.51 | 24.51 | 0.66% | 517 |
| Aug 13, 2025 | 24.37 | 24.66 | 24.32 | 24.35 | 24.35 | -0.33% | 300 |
| Aug 12, 2025 | 24.24 | 24.43 | 24.19 | 24.43 | 24.43 | 0.70% | 206 |
| Aug 11, 2025 | 24.09 | 24.26 | 24.08 | 24.26 | 24.26 | 0.62% | - |
| Aug 8, 2025 | 23.97 | 24.17 | 23.97 | 24.11 | 24.11 | 1.45% | - |
| Aug 7, 2025 | 23.60 | 23.78 | 23.47 | 23.77 | 23.77 | -0.94% | 457 |
| Aug 6, 2025 | 24.02 | 24.02 | 23.92 | 23.99 | 23.99 | 0.08% | 417 |
| Aug 5, 2025 | 23.99 | 24.01 | 23.97 | 23.97 | 23.97 | 0.40% | - |
| Aug 4, 2025 | 24.00 | 24.02 | 23.88 | 23.88 | 23.88 | -0.67% | - |
| Aug 1, 2025 | 24.00 | 24.05 | 23.84 | 24.04 | 24.04 | -0.06% | 731 |
| Jul 31, 2025 | 23.82 | 24.18 | 23.82 | 24.05 | 24.05 | -0.17% | 427 |
| Jul 30, 2025 | 23.71 | 24.09 | 23.69 | 24.09 | 24.09 | -0.10% | 429 |
| Jul 29, 2025 | 23.90 | 24.12 | 23.85 | 24.12 | 24.12 | 1.26% | 417 |
| Jul 28, 2025 | 23.98 | 23.99 | 23.82 | 23.82 | 23.82 | -0.69% | - |
| Jul 25, 2025 | 23.79 | 24.06 | 23.54 | 23.98 | 23.98 | 1.10% | 450 |
| Jul 24, 2025 | 23.51 | 23.72 | 23.51 | 23.72 | 23.72 | 1.07% | 122 |
| Jul 23, 2025 | 23.36 | 23.47 | 22.20 | 23.47 | 23.47 | 0.62% | 3,371 |
| Jul 22, 2025 | 23.42 | 23.48 | 23.33 | 23.33 | 23.33 | -0.58% | 417 |
| Jul 21, 2025 | 23.12 | 23.58 | 23.09 | 23.46 | 23.46 | 1.30% | 873 |
| Jul 18, 2025 | 23.32 | 23.32 | 23.16 | 23.16 | 23.16 | -0.24% | 4 |
| Jul 17, 2025 | 23.30 | 23.30 | 23.15 | 23.22 | 23.22 | 0.45% | 417 |
| Jul 16, 2025 | 23.22 | 23.35 | 23.11 | 23.11 | 23.11 | -0.11% | 567 |
| Jul 15, 2025 | 23.35 | 23.35 | 23.13 | 23.14 | 23.14 | -0.77% | 805 |