AT&T Inc. (VIE:ATT)
Austria · Delayed Price · Currency is EUR 22.00
+0.34 (1.55%)
At close: Dec 5, 2025
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 22.77 | -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 |