AT&T Inc. (VIE:ATT)
Austria · Delayed Price · Currency is EUR 21.25
-0.90 (-4.06%)
At close: Oct 23, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 22.15 | 22.30 | 22.15 | 22.30 | 22.30 | 1.04% | 423 |
| Oct 13, 2025 | 22.43 | 22.43 | 22.07 | 22.07 | 22.07 | -1.80% | 427 |
| Oct 10, 2025 | 22.41 | 22.47 | 22.37 | 22.47 | 22.47 | -0.16% | - |
| Oct 8, 2025 | 22.50 | 22.55 | 22.49 | 22.51 | 22.27 | 0.16% | - |
| Oct 7, 2025 | 22.15 | 22.47 | 22.15 | 22.47 | 22.23 | -0.07% | 200 |
| Oct 6, 2025 | 23.14 | 23.20 | 22.49 | 22.49 | 22.25 | -2.32% | - |
| Oct 3, 2025 | 23.14 | 23.14 | 23.02 | 23.02 | 22.78 | -0.48% | - |
| Oct 2, 2025 | 23.52 | 23.52 | 23.13 | 23.13 | 22.88 | -3.04% | 116 |
| Oct 1, 2025 | 23.83 | 23.96 | 23.83 | 23.86 | 23.60 | -0.98% | 230 |
| Sep 30, 2025 | 23.93 | 24.09 | 23.89 | 24.09 | 23.83 | 0.50% | 987 |
| Sep 29, 2025 | 24.14 | 24.14 | 23.97 | 23.97 | 23.71 | -1.26% | 113 |
| Sep 26, 2025 | 24.26 | 24.39 | 24.15 | 24.28 | 24.02 | -0.45% | 1,191 |
| Sep 25, 2025 | 24.11 | 24.39 | 24.06 | 24.39 | 24.13 | 1.37% | 822 |
| Sep 24, 2025 | 24.42 | 24.49 | 24.06 | 24.06 | 23.80 | -1.01% | 424 |
| Sep 23, 2025 | 24.48 | 24.49 | 24.30 | 24.30 | 24.04 | -0.76% | - |
| Sep 22, 2025 | 24.68 | 24.70 | 24.49 | 24.49 | 24.22 | -1.29% | 100 |
| Sep 19, 2025 | 24.85 | 24.87 | 24.81 | 24.81 | 24.54 | -0.44% | - |
| Sep 18, 2025 | 24.99 | 24.99 | 24.84 | 24.92 | 24.65 | 0.06% | 26 |
| Sep 17, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.63 | 0.79% | - |
| Sep 16, 2025 | 25.19 | 25.19 | 24.71 | 24.71 | 24.44 | -1.98% | 4 |
| Sep 15, 2025 | 25.21 | 25.26 | 24.87 | 25.21 | 24.94 | 0.08% | 2,741 |
| Sep 12, 2025 | 25.09 | 25.19 | 25.07 | 25.19 | 24.92 | 0.62% | 112 |
| Sep 11, 2025 | 24.95 | 25.06 | 24.93 | 25.03 | 24.76 | 1.05% | 417 |
| Sep 10, 2025 | 25.12 | 25.12 | 24.77 | 24.77 | 24.51 | -1.67% | - |
| Sep 9, 2025 | 24.53 | 25.19 | 24.51 | 25.19 | 24.92 | 1.68% | 109 |
| Sep 8, 2025 | 25.23 | 25.26 | 23.88 | 24.78 | 24.51 | -1.59% | 4,931 |
| Sep 5, 2025 | 25.35 | 25.35 | 25.18 | 25.18 | 24.91 | -0.73% | 12 |
| Sep 4, 2025 | 24.81 | 25.36 | 24.81 | 25.36 | 25.09 | 2.61% | 417 |
| Sep 3, 2025 | 24.99 | 24.99 | 24.72 | 24.72 | 24.45 | -1.46% | 70 |
| Sep 2, 2025 | 25.01 | 25.23 | 25.01 | 25.08 | 24.81 | 0.58% | 417 |
| Sep 1, 2025 | 24.97 | 24.97 | 24.94 | 24.94 | 24.67 | -0.12% | 85 |
| Aug 29, 2025 | 24.85 | 24.97 | 24.83 | 24.97 | 24.70 | 0.60% | - |
| Aug 28, 2025 | 24.97 | 25.00 | 24.82 | 24.82 | 24.55 | -0.22% | 417 |
| Aug 27, 2025 | 24.56 | 24.87 | 24.56 | 24.87 | 24.61 | 2.37% | - |
| Aug 26, 2025 | 24.75 | 24.94 | 24.30 | 24.30 | 24.04 | -1.58% | 517 |
| Aug 25, 2025 | 24.61 | 24.69 | 24.61 | 24.69 | 24.42 | -0.22% | - |
| Aug 22, 2025 | 25.41 | 25.48 | 24.74 | 24.74 | 24.48 | -2.66% | 417 |
| Aug 21, 2025 | 25.00 | 25.42 | 25.00 | 25.42 | 25.14 | 1.11% | 1,500 |
| Aug 20, 2025 | 24.89 | 25.14 | 24.88 | 25.14 | 24.87 | 1.19% | 1,234 |
| Aug 19, 2025 | 24.76 | 24.84 | 24.69 | 24.84 | 24.58 | -0.08% | 7 |
| Aug 18, 2025 | 24.71 | 24.86 | 24.62 | 24.86 | 24.60 | 0.89% | 1,052 |
| Aug 15, 2025 | 24.64 | 24.71 | 24.57 | 24.64 | 24.38 | 0.53% | 4 |
| Aug 14, 2025 | 24.27 | 24.51 | 24.27 | 24.51 | 24.25 | 0.66% | 517 |