AT&T Inc. (1T) Price History
Daily open, high, low, close and volume for AT&T Inc. (1T) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €20.40 | €20.59 | €19.96 | €19.96 | 1,810 |
| 2026-10-08 | €22.00 | €22.00 | €22.00 | €22.00 | 0 |
| 2026-10-07 | €21.95 | €22.00 | €21.95 | €22.00 | 20 |
| 2026-10-06 | €21.41 | €21.41 | €21.41 | €21.54 | 2,000 |
| 2026-10-05 | €21.53 | €21.53 | €21.53 | €21.53 | 0 |
| 2026-10-02 | €21.68 | €21.68 | €21.58 | €21.53 | 399 |
| 2026-10-01 | €21.67 | €21.67 | €21.56 | €21.72 | 2,112 |
| 2026-09-30 | €21.82 | €21.82 | €21.82 | €21.82 | 0 |
| 2026-09-29 | €21.84 | €21.86 | €21.58 | €21.82 | 2,214 |
| 2026-09-28 | €22.58 | €22.58 | €22.58 | €22.58 | 0 |
| 2026-09-25 | €22.58 | €22.58 | €22.58 | €22.58 | 0 |
| 2026-09-24 | €22.42 | €22.42 | €22.39 | €22.58 | 163 |
| 2026-09-23 | €22.12 | €22.12 | €22.12 | €22.31 | 701 |
| 2026-09-22 | €22.06 | €22.06 | €22.06 | €22.06 | 98 |
| 2026-09-21 | €22.29 | €22.33 | €22.29 | €22.48 | 133 |
| 2026-09-18 | €22.12 | €22.12 | €22.12 | €22.28 | 1 |
| 2026-09-17 | €22.66 | €22.66 | €22.18 | €22.25 | 450 |
| 2026-09-16 | €23.20 | €23.20 | €23.20 | €22.97 | 14 |
| 2026-09-15 | €23.00 | €23.00 | €23.00 | €23.17 | 100 |
| 2026-09-14 | €22.72 | €22.77 | €22.65 | €22.67 | 1,003 |
| 2026-09-11 | €21.93 | €21.93 | €21.93 | €21.93 | 0 |
| 2026-09-10 | €21.62 | €21.93 | €21.62 | €21.93 | 652 |
| 2026-09-09 | €21.89 | €21.99 | €21.50 | €21.50 | 1,865 |
| 2026-09-08 | €21.18 | €21.18 | €21.18 | €21.18 | 0 |
| 2026-09-07 | €22.08 | €22.08 | €22.08 | €21.18 | 743 |
| 2026-09-04 | €22.54 | €22.54 | €22.32 | €22.32 | 85 |
| 2026-09-03 | €22.32 | €22.46 | €22.32 | €22.30 | 9 |
| 2026-09-02 | €22.44 | €22.44 | €22.44 | €22.44 | 0 |
| 2026-09-01 | €22.44 | €22.44 | €22.44 | €22.44 | 0 |
| 2026-08-31 | €22.29 | €22.29 | €22.29 | €22.44 | 50 |
| 2026-08-28 | €21.79 | €22.25 | €21.79 | €22.31 | 412 |
| 2026-08-27 | €21.96 | €21.96 | €21.91 | €21.91 | 361 |
| 2026-08-26 | €21.98 | €21.98 | €21.98 | €21.98 | 0 |
| 2026-08-25 | €21.98 | €21.98 | €21.98 | €21.98 | 0 |
| 2026-08-24 | €21.68 | €21.68 | €21.68 | €21.98 | 14 |
| 2026-08-21 | €21.65 | €21.85 | €21.65 | €21.83 | 142 |
| 2026-08-20 | €21.78 | €21.78 | €21.78 | €21.78 | 0 |
| 2026-08-19 | €21.37 | €21.37 | €21.31 | €21.78 | 350 |
| 2026-08-18 | €21.49 | €21.49 | €21.49 | €21.49 | 0 |
| 2026-08-17 | €21.49 | €21.49 | €21.49 | €21.49 | 0 |
| 2026-08-14 | €21.30 | €21.30 | €21.30 | €21.49 | 1 |
| 2026-08-13 | €21.10 | €21.11 | €21.10 | €21.13 | 351 |
| 2026-08-12 | €21.06 | €21.06 | €21.06 | €21.06 | 0 |
| 2026-08-11 | €20.81 | €20.81 | €20.81 | €21.06 | 100 |
| 2026-08-10 | €20.62 | €20.62 | €20.62 | €20.62 | 0 |
| 2026-08-07 | €20.50 | €20.50 | €20.31 | €20.62 | 876 |
| 2026-08-06 | €20.23 | €20.23 | €20.23 | €20.36 | 170 |
| 2026-08-05 | €19.94 | €19.94 | €19.77 | €19.77 | 341 |
| 2026-08-04 | €20.55 | €20.55 | €20.07 | €20.07 | 665 |
| 2026-08-03 | €20.00 | €20.55 | €20.00 | €20.32 | 1,402 |
| 2026-07-31 | €20.03 | €20.17 | €20.03 | €20.31 | 158 |
| 2026-07-30 | €20.76 | €20.94 | €19.87 | €20.12 | 671 |
| 2026-07-29 | €21.71 | €21.71 | €21.48 | €21.53 | 575 |
| 2026-07-28 | €22.17 | €22.17 | €21.92 | €21.78 | 7 |
| 2026-07-27 | €21.74 | €21.74 | €20.99 | €21.41 | 511 |
| 2026-07-24 | €20.25 | €20.99 | €20.25 | €20.98 | 310 |
| 2026-07-23 | €20.06 | €20.43 | €20.06 | €20.16 | 2,202 |
| 2026-07-22 | €19.63 | €20.37 | €19.62 | €20.12 | 2,164 |
| 2026-07-21 | €19.22 | €19.29 | €19.15 | €19.26 | 687 |
| 2026-07-20 | €18.88 | €18.88 | €18.88 | €19.22 | 1 |
| 2026-07-17 | €19.71 | €19.71 | €19.43 | €19.43 | 401 |
| 2026-07-16 | €18.77 | €18.95 | €18.77 | €19.18 | 547 |
| 2026-07-15 | €18.67 | €18.77 | €18.67 | €18.71 | 702 |
| 2026-07-14 | €18.84 | €18.84 | €18.84 | €18.84 | 0 |
| 2026-07-13 | €18.89 | €18.89 | €18.89 | €18.84 | 400 |
| 2026-07-10 | €18.21 | €18.54 | €18.05 | €18.47 | 1,374 |
| 2026-07-09 | €19.38 | €19.38 | €18.50 | €18.44 | 2,516 |
| 2026-07-08 | €18.62 | €18.70 | €18.38 | €18.70 | 641 |
| 2026-07-07 | €18.13 | €18.16 | €18.13 | €18.39 | 29 |
| 2026-07-06 | €18.09 | €18.16 | €17.80 | €17.82 | 951 |
| 2026-07-03 | €16.03 | €18.21 | €16.03 | €18.05 | 535 |
| 2026-07-02 | €18.04 | €18.21 | €18.00 | €17.81 | 291 |
| 2026-07-01 | €18.19 | €18.25 | €18.13 | €18.09 | 677 |
| 2026-06-30 | €19.10 | €19.10 | €18.12 | €18.21 | 341 |
| 2026-06-29 | €19.68 | €19.78 | €18.77 | €18.79 | 109 |
| 2026-06-26 | €19.73 | €19.80 | €19.62 | €19.78 | 692 |
| 2026-06-25 | €19.64 | €19.82 | €19.64 | €19.80 | 406 |
| 2026-06-24 | €19.91 | €19.91 | €19.82 | €19.76 | 102 |
| 2026-06-23 | €19.50 | €19.51 | €19.49 | €19.86 | 28 |
| 2026-06-22 | €19.29 | €19.33 | €19.28 | €19.58 | 465 |
| 2026-06-19 | €19.33 | €19.33 | €19.21 | €19.35 | 810 |
| 2026-06-18 | €19.42 | €19.42 | €19.42 | €19.42 | 0 |
| 2026-06-17 | €19.52 | €19.52 | €19.43 | €19.42 | 256 |
| 2026-06-16 | €20.00 | €20.00 | €20.00 | €20.00 | 0 |
| 2026-06-15 | €20.34 | €20.34 | €20.32 | €20.00 | 246 |
| 2026-06-12 | €20.20 | €20.20 | €20.20 | €20.20 | 0 |
| 2026-06-11 | €20.06 | €20.06 | €20.06 | €20.20 | 50 |
| 2026-06-10 | €19.81 | €19.81 | €19.81 | €20.04 | 100 |
| 2026-06-09 | €19.43 | €19.63 | €19.43 | €19.63 | 195 |
| 2026-06-08 | €19.62 | €19.65 | €19.62 | €19.65 | 94 |
| 2026-06-05 | €19.78 | €19.96 | €19.18 | €19.75 | 5,171 |
| 2026-06-04 | €20.40 | €20.51 | €19.75 | €19.75 | 557 |
| 2026-06-03 | €21.28 | €21.28 | €20.28 | €20.27 | 587 |
| 2026-06-02 | €21.13 | €21.13 | €21.13 | €20.92 | 149 |
| 2026-06-01 | €21.34 | €21.38 | €21.34 | €21.26 | 2,111 |
| 2026-05-29 | €21.51 | €21.51 | €21.51 | €21.51 | 0 |
| 2026-05-28 | €21.51 | €21.51 | €21.51 | €21.51 | 0 |
| 2026-05-27 | €21.50 | €21.56 | €21.50 | €21.51 | 2,614 |
| 2026-05-26 | €21.74 | €21.74 | €21.51 | €21.51 | 232 |
| 2026-05-25 | €21.55 | €21.55 | €21.54 | €21.66 | 406 |
| 2026-05-22 | €21.75 | €21.75 | €21.75 | €21.79 | 47 |
| 2026-05-21 | €21.41 | €21.41 | €21.41 | €21.41 | 0 |
| 2026-05-20 | €21.65 | €21.65 | €21.65 | €21.41 | 50 |
| 2026-05-19 | €21.08 | €21.08 | €21.08 | €21.08 | 0 |
| 2026-05-18 | €20.66 | €21.08 | €20.66 | €21.08 | 112 |
| 2026-05-15 | €21.20 | €21.20 | €21.20 | €21.20 | 0 |
| 2026-05-14 | €21.17 | €21.18 | €21.17 | €21.20 | 170 |
| 2026-05-13 | €21.42 | €21.53 | €21.42 | €21.24 | 96 |
| 2026-05-12 | €21.25 | €21.55 | €21.25 | €21.55 | 393 |
| 2026-05-11 | €21.44 | €21.44 | €21.14 | €21.17 | 267 |
| 2026-05-08 | €21.47 | €21.47 | €21.47 | €21.45 | 4 |
| 2026-05-07 | €21.57 | €21.57 | €21.51 | €21.54 | 53 |
| 2026-05-06 | €22.17 | €22.17 | €21.82 | €21.80 | 704 |
| 2026-05-05 | €22.18 | €22.18 | €22.18 | €22.12 | 60 |
| 2026-05-04 | €22.41 | €22.41 | €22.41 | €22.41 | 0 |
| 2026-04-30 | €22.20 | €22.20 | €22.20 | €22.41 | 131 |
| 2026-04-29 | €22.12 | €22.12 | €22.08 | €22.08 | 36 |
| 2026-04-28 | €22.29 | €22.29 | €22.29 | €22.29 | 0 |
| 2026-04-27 | €22.52 | €22.52 | €22.52 | €22.29 | 9 |
| 2026-04-24 | €22.64 | €22.64 | €22.64 | €22.64 | 0 |
| 2026-04-23 | €22.24 | €22.24 | €22.24 | €22.64 | 95 |
| 2026-04-22 | €22.06 | €22.53 | €21.39 | €21.68 | 1,637 |
| 2026-04-21 | €22.42 | €22.42 | €22.42 | €22.42 | 0 |
| 2026-04-20 | €22.42 | €22.42 | €22.42 | €22.42 | 0 |
| 2026-04-17 | €22.41 | €22.41 | €22.27 | €22.42 | 2,008 |
| 2026-04-16 | €21.64 | €21.64 | €21.64 | €21.64 | 0 |
| 2026-04-15 | €21.84 | €21.84 | €21.72 | €21.64 | 200 |
| 2026-04-14 | €21.54 | €21.75 | €21.32 | €21.68 | 1,291 |
| 2026-04-13 | €22.71 | €22.71 | €22.68 | €22.09 | 91 |
| 2026-04-10 | €22.78 | €22.78 | €22.71 | €22.42 | 104 |
| 2026-04-09 | €25.76 | €25.76 | €22.30 | €20.17 | 155 |
| 2026-04-08 | €23.04 | €23.42 | €23.04 | €23.42 | 434 |
| 2026-04-07 | €24.45 | €24.45 | €24.45 | €24.45 | 0 |
| 2026-04-02 | €24.45 | €24.45 | €24.45 | €24.45 | 0 |
| 2026-04-01 | €24.90 | €24.95 | €24.45 | €24.45 | 200 |
| 2026-03-31 | €25.32 | €25.32 | €25.32 | €25.32 | 0 |
| 2026-03-30 | €25.32 | €25.32 | €25.32 | €25.32 | 0 |
| 2026-03-27 | €25.07 | €25.07 | €25.07 | €25.32 | 1 |
| 2026-03-26 | €25.04 | €25.33 | €24.96 | €25.28 | 245 |
| 2026-03-25 | €25.11 | €25.11 | €25.11 | €24.98 | 100 |
| 2026-03-24 | €24.56 | €24.56 | €24.56 | €24.56 | 0 |
| 2026-03-23 | €24.12 | €24.71 | €24.12 | €24.56 | 884 |
| 2026-03-20 | €23.86 | €23.86 | €23.86 | €23.86 | 0 |
| 2026-03-19 | €23.78 | €24.08 | €23.78 | €23.86 | 81 |
| 2026-03-18 | €24.09 | €24.09 | €23.87 | €23.87 | 468 |
| 2026-03-17 | €24.04 | €24.04 | €24.04 | €24.20 | 288 |
| 2026-03-16 | €24.27 | €24.27 | €23.94 | €24.04 | 39 |
| 2026-03-13 | €23.38 | €23.38 | €23.38 | €23.38 | 0 |
| 2026-03-12 | €23.38 | €23.38 | €23.38 | €23.38 | 0 |
| 2026-03-11 | €23.79 | €23.79 | €23.74 | €23.38 | 64 |
| 2026-03-10 | €23.84 | €23.93 | €23.69 | €23.93 | 129 |
| 2026-03-09 | €22.50 | €24.50 | €22.50 | €23.98 | 200 |
| 2026-03-06 | €25.06 | €25.06 | €25.06 | €25.06 | 0 |
| 2026-03-05 | €24.75 | €24.90 | €24.75 | €25.06 | 370 |
| 2026-03-04 | €24.48 | €24.65 | €24.48 | €24.65 | 192 |
| 2026-03-03 | €23.95 | €24.22 | €23.80 | €24.43 | 1,290 |
| 2026-03-02 | €23.67 | €23.67 | €23.67 | €23.98 | 200 |
| 2026-02-27 | €23.81 | €23.81 | €23.81 | €23.81 | 0 |
| 2026-02-26 | €23.81 | €23.81 | €23.81 | €23.81 | 0 |
| 2026-02-25 | €23.81 | €23.81 | €23.81 | €23.81 | 0 |
| 2026-02-24 | €23.81 | €23.81 | €23.81 | €23.81 | 0 |
| 2026-02-23 | €23.81 | €23.81 | €23.81 | €23.81 | 0 |
| 2026-02-20 | €23.81 | €23.81 | €23.81 | €23.81 | 0 |
| 2026-02-19 | €23.67 | €23.67 | €23.67 | €23.81 | 615 |
| 2026-02-18 | €24.18 | €24.18 | €24.18 | €23.68 | 1 |
| 2026-02-17 | €24.28 | €24.28 | €24.28 | €24.36 | 85 |
| 2026-02-16 | €24.20 | €24.20 | €24.20 | €24.20 | 0 |
| 2026-02-13 | €24.11 | €24.25 | €24.00 | €24.20 | 346 |
| 2026-02-12 | €23.98 | €24.51 | €23.98 | €24.64 | 521 |
| 2026-02-11 | €23.05 | €24.00 | €23.05 | €24.04 | 1,024 |
| 2026-02-10 | €22.65 | €22.66 | €22.65 | €23.08 | 125 |
| 2026-02-09 | €22.77 | €22.77 | €22.77 | €22.77 | 168 |
| 2026-02-06 | €23.20 | €23.20 | €23.00 | €22.92 | 163 |
| 2026-02-05 | €22.92 | €23.25 | €22.87 | €23.07 | 3,607 |
| 2026-02-04 | €22.57 | €22.96 | €22.57 | €23.06 | 115 |
| 2026-02-03 | €22.16 | €22.16 | €22.16 | €22.72 | 90 |
| 2026-02-02 | €22.08 | €22.49 | €22.08 | €22.49 | 3,758 |
| 2026-01-30 | €20.95 | €21.76 | €20.95 | €21.76 | 1,437 |
| 2026-01-29 | €20.08 | €20.88 | €20.08 | €20.89 | 650 |
| 2026-01-28 | €19.20 | €20.17 | €19.19 | €20.26 | 6,949 |
| 2026-01-27 | €19.37 | €19.37 | €19.37 | €19.37 | 249 |
| 2026-01-26 | €19.89 | €19.89 | €19.89 | €19.79 | 74 |
| 2026-01-23 | €20.21 | €20.21 | €20.21 | €20.21 | 0 |
| 2026-01-22 | €20.05 | €20.27 | €20.05 | €20.21 | 456 |
| 2026-01-21 | €20.04 | €20.04 | €20.04 | €20.04 | 0 |
| 2026-01-20 | €19.92 | €20.05 | €19.92 | €20.04 | 646 |
| 2026-01-19 | €22.20 | €22.20 | €20.04 | €20.17 | 442 |
| 2026-01-16 | €20.40 | €20.40 | €20.40 | €20.18 | 350 |
| 2026-01-15 | €20.24 | €20.24 | €20.24 | €20.44 | 300 |
| 2026-01-14 | €19.92 | €20.07 | €19.92 | €20.30 | 205 |
| 2026-01-13 | €20.31 | €20.38 | €20.31 | €20.06 | 163 |
| 2026-01-12 | €20.42 | €20.47 | €20.37 | €20.35 | 672 |
| 2026-01-09 | €20.79 | €20.79 | €20.79 | €20.79 | 0 |
| 2026-01-08 | €20.84 | €20.84 | €20.40 | €20.79 | 755 |
| 2026-01-07 | €20.50 | €20.50 | €20.50 | €20.50 | 0 |
| 2026-01-06 | €20.83 | €20.84 | €20.58 | €20.50 | 600 |
| 2026-01-05 | €20.90 | €20.90 | €20.90 | €20.92 | 50 |
| 2026-01-02 | €21.00 | €21.00 | €21.00 | €21.05 | 85 |
| 2025-12-30 | €20.80 | €20.80 | €20.80 | €20.80 | 0 |
| 2025-12-29 | €20.80 | €20.80 | €20.80 | €20.80 | 0 |
| 2025-12-23 | €20.66 | €20.66 | €20.66 | €20.80 | 6 |
| 2025-12-22 | €20.62 | €20.68 | €20.60 | €20.73 | 429 |
| 2025-12-19 | €20.78 | €20.78 | €20.78 | €20.78 | 0 |
| 2025-12-18 | €20.78 | €20.78 | €20.78 | €20.78 | 0 |
| 2025-12-17 | €20.59 | €20.78 | €20.59 | €20.78 | 267 |
| 2025-12-16 | €20.80 | €20.80 | €20.69 | €20.66 | 170 |
| 2025-12-15 | €20.69 | €20.69 | €20.69 | €20.75 | 500 |
| 2025-12-12 | €20.83 | €20.83 | €20.83 | €21.08 | 1 |
| 2025-12-11 | €20.98 | €20.98 | €20.98 | €20.98 | 0 |
| 2025-12-10 | €21.08 | €21.08 | €21.08 | €20.98 | 50 |
| 2025-12-09 | €21.32 | €21.45 | €21.30 | €21.09 | 1,266 |
| 2025-12-08 | €21.74 | €21.74 | €21.74 | €21.40 | 52 |
| 2025-12-05 | €21.67 | €21.67 | €21.67 | €21.67 | 0 |
| 2025-12-04 | €21.73 | €21.73 | €21.73 | €21.67 | 600 |
| 2025-12-03 | €22.08 | €22.08 | €22.08 | €22.08 | 0 |
| 2025-12-02 | €22.30 | €22.32 | €22.01 | €22.08 | 389 |
| 2025-12-01 | €22.48 | €22.48 | €22.48 | €22.48 | 0 |
| 2025-11-28 | €22.48 | €22.48 | €22.48 | €22.48 | 0 |
| 2025-11-27 | €22.48 | €22.48 | €22.48 | €22.48 | 0 |
| 2025-11-26 | €22.41 | €22.41 | €22.41 | €22.48 | 100 |
| 2025-11-25 | €22.25 | €22.50 | €22.25 | €22.49 | 85 |
| 2025-11-24 | €22.14 | €22.14 | €22.14 | €22.16 | 75 |
| 2025-11-21 | €22.11 | €22.11 | €22.11 | €22.11 | 0 |
| 2025-11-20 | €22.11 | €22.11 | €22.11 | €22.11 | 0 |
| 2025-11-19 | €22.11 | €22.11 | €22.11 | €22.11 | 0 |
| 2025-11-18 | €22.00 | €22.11 | €22.00 | €22.11 | 34 |
| 2025-11-17 | €22.04 | €22.04 | €22.04 | €22.04 | 0 |
| 2025-11-14 | €22.22 | €22.22 | €22.22 | €22.04 | 458 |
| 2025-11-13 | €22.04 | €22.26 | €22.04 | €22.23 | 868 |
| 2025-11-12 | €21.80 | €22.14 | €21.80 | €22.14 | 820 |
| 2025-11-11 | €21.38 | €21.38 | €21.38 | €21.38 | 0 |
| 2025-11-10 | €21.58 | €21.58 | €21.58 | €21.38 | 250 |
| 2025-11-07 | €21.41 | €21.65 | €21.41 | €21.50 | 1,215 |
| 2025-11-06 | €21.23 | €21.62 | €21.20 | €21.55 | 151 |
| 2025-11-05 | €21.03 | €21.34 | €21.03 | €21.50 | 234 |
| 2025-11-04 | €21.38 | €21.38 | €21.38 | €21.17 | 50 |
| 2025-11-03 | €21.57 | €21.58 | €21.37 | €21.04 | 724 |
| 2025-10-31 | €21.24 | €21.27 | €21.24 | €21.57 | 400 |
| 2025-10-30 | €21.60 | €21.60 | €21.60 | €21.49 | 50 |
| 2025-10-29 | €22.52 | €22.66 | €21.45 | €21.59 | 6,186 |
| 2025-10-28 | €21.86 | €21.86 | €21.86 | €21.86 | 0 |
| 2025-10-27 | €21.55 | €21.55 | €21.50 | €21.86 | 2,260 |
| 2025-10-24 | €21.20 | €21.20 | €21.20 | €21.39 | 1 |
| 2025-10-23 | €22.10 | €22.14 | €22.10 | €21.27 | 819 |
| 2025-10-22 | €22.42 | €23.18 | €21.66 | €22.15 | 2,476 |
| 2025-10-21 | €22.39 | €22.39 | €22.39 | €22.42 | 100 |
| 2025-10-20 | €22.63 | €22.63 | €22.63 | €22.28 | 40 |
| 2025-10-17 | €22.55 | €22.55 | €22.55 | €22.58 | 1 |
| 2025-10-16 | €22.45 | €22.45 | €22.45 | €22.58 | 463 |
| 2025-10-15 | €22.50 | €22.50 | €22.40 | €22.39 | 2 |
| 2025-10-14 | €22.08 | €22.32 | €22.07 | €22.28 | 476 |
| 2025-10-13 | €22.44 | €22.44 | €22.44 | €22.44 | 0 |
| 2025-10-10 | €22.43 | €22.43 | €22.43 | €22.44 | 400 |
| 2025-10-09 | €22.48 | €22.48 | €22.48 | €22.48 | 0 |