AT&T Inc. (ATT) Price History
Daily open, high, low, close and volume for AT&T Inc. (ATT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €20.71 | €20.71 | €19.93 | €20.08 | 458 |
| 2026-10-08 | €21.90 | €21.96 | €21.90 | €21.94 | 0 |
| 2026-10-07 | €21.79 | €22.03 | €21.79 | €22.03 | 0 |
| 2026-10-06 | €21.62 | €21.62 | €21.50 | €21.53 | 0 |
| 2026-10-05 | €21.74 | €21.75 | €21.47 | €21.47 | 0 |
| 2026-10-02 | €21.63 | €21.66 | €21.55 | €21.55 | 0 |
| 2026-10-01 | €21.56 | €21.74 | €21.56 | €21.74 | 0 |
| 2026-09-30 | €21.58 | €21.66 | €21.58 | €21.66 | 0 |
| 2026-09-29 | €21.91 | €21.91 | €21.81 | €21.85 | 0 |
| 2026-09-28 | €22.37 | €22.45 | €21.95 | €21.95 | 0 |
| 2026-09-25 | €22.34 | €22.34 | €22.24 | €22.24 | 0 |
| 2026-09-24 | €22.20 | €22.58 | €22.20 | €22.58 | 0 |
| 2026-09-23 | €22.01 | €22.30 | €22.01 | €22.30 | 0 |
| 2026-09-22 | €22.25 | €22.32 | €22.04 | €22.04 | 0 |
| 2026-09-21 | €22.17 | €22.48 | €22.06 | €22.48 | 533 |
| 2026-09-18 | €22.11 | €22.28 | €21.95 | €22.28 | 0 |
| 2026-09-17 | €22.50 | €22.62 | €22.21 | €22.25 | 1,599 |
| 2026-09-16 | €23.09 | €23.13 | €22.97 | €22.97 | 1,912 |
| 2026-09-15 | €22.97 | €23.16 | €22.87 | €23.16 | 2,253 |
| 2026-09-14 | €22.62 | €22.92 | €22.62 | €22.68 | 533 |
| 2026-09-11 | €22.12 | €22.58 | €22.07 | €22.58 | 533 |
| 2026-09-10 | €21.69 | €21.92 | €21.67 | €21.92 | 1,066 |
| 2026-09-09 | €21.96 | €21.96 | €21.58 | €21.58 | 2,665 |
| 2026-09-08 | €21.98 | €22.06 | €21.98 | €22.06 | 683 |
| 2026-09-07 | €22.25 | €22.30 | €21.87 | €22.09 | 2,378 |
| 2026-09-04 | €22.49 | €22.50 | €22.30 | €22.30 | 381 |
| 2026-09-03 | €22.34 | €22.51 | €22.29 | €22.29 | 533 |
| 2026-09-02 | €22.50 | €22.74 | €22.46 | €22.74 | 629 |
| 2026-09-01 | €22.35 | €22.55 | €22.35 | €22.50 | 957 |
| 2026-08-31 | €22.36 | €22.51 | €22.33 | €22.48 | 1,291 |
| 2026-08-28 | €21.86 | €22.33 | €21.86 | €22.33 | 0 |
| 2026-08-27 | €22.12 | €22.16 | €21.90 | €21.92 | 533 |
| 2026-08-26 | €22.06 | €22.25 | €22.04 | €22.25 | 2 |
| 2026-08-25 | €22.00 | €22.04 | €21.89 | €22.04 | 0 |
| 2026-08-24 | €21.70 | €22.01 | €21.70 | €22.01 | 683 |
| 2026-08-21 | €21.48 | €21.83 | €21.44 | €21.81 | 2,279 |
| 2026-08-20 | €21.46 | €21.52 | €21.43 | €21.52 | 1,066 |
| 2026-08-19 | €21.56 | €21.76 | €21.36 | €21.76 | 633 |
| 2026-08-18 | €21.37 | €21.66 | €21.37 | €21.66 | 533 |
| 2026-08-17 | €21.44 | €21.50 | €21.34 | €21.41 | 1,093 |
| 2026-08-14 | €21.30 | €21.51 | €21.22 | €21.51 | 533 |
| 2026-08-13 | €21.04 | €21.14 | €21.03 | €21.14 | 533 |
| 2026-08-12 | €21.17 | €21.17 | €21.05 | €21.06 | 1,066 |
| 2026-08-11 | €20.82 | €21.05 | €20.82 | €21.05 | 882 |
| 2026-08-10 | €20.64 | €20.64 | €20.37 | €20.58 | 3,599 |
| 2026-08-07 | €20.54 | €20.62 | €20.24 | €20.62 | 1,169 |
| 2026-08-06 | €20.05 | €20.40 | €20.00 | €20.37 | 533 |
| 2026-08-05 | €20.08 | €20.08 | €19.70 | €19.77 | 3,731 |
| 2026-08-04 | €20.49 | €20.50 | €20.04 | €20.05 | 2,191 |
| 2026-08-03 | €20.21 | €20.53 | €20.21 | €20.35 | 598 |
| 2026-07-31 | €20.15 | €20.32 | €20.05 | €20.32 | 991 |
| 2026-07-30 | €20.86 | €20.89 | €20.18 | €20.18 | 1,956 |
| 2026-07-29 | €21.71 | €21.72 | €21.43 | €21.57 | 3,432 |
| 2026-07-28 | €21.52 | €21.81 | €21.52 | €21.77 | 2,674 |
| 2026-07-27 | €21.02 | €21.44 | €20.98 | €21.44 | 2,781 |
| 2026-07-24 | €20.19 | €21.00 | €20.08 | €20.98 | 2,906 |
| 2026-07-23 | €20.11 | €20.47 | €20.11 | €20.20 | 2,326 |
| 2026-07-22 | €19.58 | €20.54 | €19.58 | €20.09 | 13,370 |
| 2026-07-21 | €19.18 | €19.31 | €19.17 | €19.31 | 546 |
| 2026-07-20 | €19.10 | €19.22 | €18.91 | €19.22 | 688 |
| 2026-07-17 | €19.31 | €19.85 | €19.31 | €19.44 | 1,443 |
| 2026-07-16 | €18.70 | €19.18 | €18.70 | €19.18 | 83 |
| 2026-07-15 | €18.66 | €18.78 | €18.59 | €18.78 | 542 |
| 2026-07-14 | €18.90 | €18.90 | €18.61 | €18.61 | 1,083 |
| 2026-07-13 | €18.65 | €18.87 | €18.54 | €18.79 | 1,485 |
| 2026-07-10 | €18.28 | €18.45 | €18.18 | €18.45 | 2,220 |
| 2026-07-09 | €18.69 | €18.69 | €18.69 | €18.69 | 0 |
| 2026-07-08 | €18.54 | €18.69 | €18.32 | €18.69 | 35 |
| 2026-07-07 | €18.06 | €18.37 | €18.06 | €18.36 | 55 |
| 2026-07-06 | €18.09 | €18.23 | €17.81 | €17.81 | 0 |
| 2026-07-03 | €17.96 | €18.28 | €17.96 | €18.05 | 0 |
| 2026-07-02 | €18.03 | €18.33 | €17.77 | €17.77 | 5,271 |
| 2026-07-01 | €18.19 | €18.35 | €18.09 | €18.09 | 4,796 |
| 2026-06-30 | €19.13 | €19.27 | €18.07 | €18.19 | 6,255 |
| 2026-06-29 | €19.81 | €19.86 | €18.67 | €18.79 | 3,080 |
| 2026-06-26 | €19.83 | €19.83 | €19.67 | €19.77 | 2,611 |
| 2026-06-25 | €19.65 | €19.79 | €19.61 | €19.79 | 16 |
| 2026-06-24 | €20.08 | €20.16 | €19.77 | €19.77 | 1,195 |
| 2026-06-23 | €19.43 | €19.88 | €19.43 | €19.88 | 3,998 |
| 2026-06-22 | €19.32 | €19.58 | €19.27 | €19.58 | 417 |
| 2026-06-19 | €19.27 | €19.45 | €19.27 | €19.29 | 2,113 |
| 2026-06-18 | €19.47 | €19.59 | €19.40 | €19.40 | 408 |
| 2026-06-17 | €19.83 | €19.83 | €19.40 | €19.40 | 1,001 |
| 2026-06-16 | €20.15 | €20.15 | €19.99 | €19.99 | 0 |
| 2026-06-15 | €20.30 | €20.30 | €20.04 | €20.17 | 0 |
| 2026-06-12 | €19.93 | €20.20 | €19.92 | €20.20 | 3 |
| 2026-06-11 | €20.10 | €20.15 | €20.09 | €20.10 | 479 |
| 2026-06-10 | €19.66 | €20.06 | €19.64 | €20.06 | 1,058 |
| 2026-06-09 | €19.65 | €19.67 | €19.42 | €19.65 | 489 |
| 2026-06-08 | €19.76 | €19.78 | €19.50 | €19.63 | 815 |
| 2026-06-05 | €19.69 | €19.92 | €19.69 | €19.73 | 1,975 |
| 2026-06-04 | €20.33 | €20.60 | €19.74 | €19.74 | 0 |
| 2026-06-03 | €21.18 | €21.28 | €20.25 | €20.25 | 1,645 |
| 2026-06-02 | €21.09 | €21.13 | €20.93 | €20.93 | 0 |
| 2026-06-01 | €21.21 | €21.34 | €21.21 | €21.26 | 790 |
| 2026-05-29 | €21.36 | €21.41 | €21.17 | €21.17 | 35 |
| 2026-05-28 | €21.50 | €21.50 | €21.32 | €21.32 | 0 |
| 2026-05-27 | €21.53 | €21.56 | €21.45 | €21.56 | 395 |
| 2026-05-26 | €21.69 | €21.71 | €21.55 | €21.55 | 4 |
| 2026-05-25 | €21.75 | €21.75 | €21.55 | €21.65 | 395 |
| 2026-05-22 | €21.83 | €21.86 | €21.79 | €21.79 | 0 |
| 2026-05-21 | €21.48 | €21.76 | €21.45 | €21.76 | 3 |
| 2026-05-20 | €21.57 | €21.73 | €21.38 | €21.38 | 469 |
| 2026-05-19 | €21.00 | €21.40 | €21.00 | €21.40 | 3 |
| 2026-05-18 | €20.67 | €21.06 | €20.63 | €21.06 | 395 |
| 2026-05-15 | €21.25 | €21.41 | €21.25 | €21.26 | 40 |
| 2026-05-14 | €21.13 | €21.28 | €21.13 | €21.17 | 0 |
| 2026-05-13 | €21.48 | €21.58 | €21.36 | €21.36 | 50 |
| 2026-05-12 | €21.25 | €21.58 | €21.25 | €21.58 | 435 |
| 2026-05-11 | €21.35 | €21.44 | €21.17 | €21.17 | 7 |
| 2026-05-08 | €21.54 | €21.54 | €21.41 | €21.45 | 933 |
| 2026-05-07 | €21.78 | €21.78 | €21.54 | €21.54 | 263 |
| 2026-05-06 | €22.09 | €22.09 | €21.78 | €21.78 | 495 |
| 2026-05-05 | €22.25 | €22.30 | €22.11 | €22.11 | 100 |
| 2026-05-04 | €22.28 | €22.31 | €22.20 | €22.23 | 113 |
| 2026-04-30 | €22.01 | €22.38 | €21.96 | €22.38 | 0 |
| 2026-04-29 | €22.23 | €22.33 | €22.12 | €22.12 | 431 |
| 2026-04-28 | €21.89 | €22.45 | €21.86 | €22.45 | 332 |
| 2026-04-27 | €22.32 | €22.59 | €22.25 | €22.25 | 783 |
| 2026-04-24 | €22.74 | €22.74 | €22.38 | €22.38 | 600 |
| 2026-04-23 | €22.08 | €22.67 | €22.08 | €22.67 | 1,201 |
| 2026-04-22 | €22.09 | €22.15 | €21.42 | €21.68 | 3,385 |
| 2026-04-21 | €22.30 | €22.36 | €22.23 | €22.27 | 44 |
| 2026-04-20 | €22.59 | €22.59 | €22.50 | €22.57 | 104 |
| 2026-04-17 | €22.48 | €22.48 | €22.09 | €22.40 | 395 |
| 2026-04-16 | €21.54 | €22.31 | €21.54 | €22.31 | 456 |
| 2026-04-15 | €21.82 | €21.82 | €21.67 | €21.67 | 0 |
| 2026-04-14 | €21.75 | €21.75 | €21.24 | €21.68 | 1,218 |
| 2026-04-13 | €22.70 | €22.70 | €22.08 | €22.08 | 0 |
| 2026-04-10 | €22.81 | €22.89 | €22.42 | €22.42 | 2 |
| 2026-04-09 | €23.41 | €23.41 | €23.41 | €23.41 | 0 |
| 2026-04-08 | €23.99 | €23.99 | €23.31 | €23.41 | 30 |
| 2026-04-07 | €24.44 | €24.48 | €24.42 | €24.48 | 0 |
| 2026-04-02 | €24.57 | €24.75 | €24.38 | €24.40 | 1,000 |
| 2026-04-01 | €25.00 | €25.02 | €24.43 | €24.43 | 905 |
| 2026-03-31 | €25.15 | €25.21 | €24.82 | €24.82 | 379 |
| 2026-03-30 | €25.24 | €25.51 | €25.24 | €25.36 | 483 |
| 2026-03-27 | €25.14 | €25.32 | €25.09 | €25.32 | 484 |
| 2026-03-26 | €24.91 | €25.29 | €24.91 | €25.29 | 595 |
| 2026-03-25 | €24.90 | €25.01 | €24.87 | €25.01 | 268 |
| 2026-03-24 | €24.74 | €25.30 | €24.74 | €25.15 | 1,190 |
| 2026-03-23 | €24.33 | €24.76 | €24.20 | €24.59 | 4,189 |
| 2026-03-20 | €23.95 | €24.74 | €23.92 | €24.74 | 2,435 |
| 2026-03-19 | €23.82 | €24.25 | €23.71 | €23.88 | 699 |
| 2026-03-18 | €24.14 | €24.17 | €23.89 | €23.89 | 1,062 |
| 2026-03-17 | €24.03 | €24.24 | €24.03 | €24.20 | 773 |
| 2026-03-16 | €24.41 | €24.41 | €24.00 | €24.07 | 572 |
| 2026-03-13 | €23.91 | €24.25 | €23.83 | €24.25 | 1,557 |
| 2026-03-12 | €23.45 | €23.67 | €23.33 | €23.67 | 716 |
| 2026-03-11 | €23.83 | €23.92 | €23.36 | €23.38 | 180 |
| 2026-03-10 | €23.71 | €23.90 | €23.49 | €23.90 | 946 |
| 2026-03-09 | €24.54 | €24.63 | €23.81 | €23.98 | 1,540 |
| 2026-03-06 | €24.86 | €25.00 | €24.64 | €24.64 | 1,419 |
| 2026-03-05 | €24.82 | €25.03 | €24.82 | €25.03 | 473 |
| 2026-03-04 | €24.64 | €24.65 | €24.47 | €24.65 | 1,334 |
| 2026-03-03 | €23.68 | €24.42 | €23.68 | €24.42 | 948 |
| 2026-03-02 | €23.79 | €23.97 | €23.75 | €23.95 | 573 |
| 2026-02-27 | €23.25 | €23.57 | €23.23 | €23.57 | 608 |
| 2026-02-26 | €23.58 | €23.68 | €23.42 | €23.42 | 0 |
| 2026-02-25 | €23.98 | €24.04 | €23.78 | €23.78 | 0 |
| 2026-02-24 | €24.10 | €24.21 | €23.95 | €23.95 | 422 |
| 2026-02-23 | €23.58 | €24.36 | €23.58 | €24.36 | 473 |
| 2026-02-20 | €23.71 | €23.76 | €23.50 | €23.61 | 873 |
| 2026-02-19 | €23.59 | €23.92 | €23.58 | €23.83 | 528 |
| 2026-02-18 | €24.25 | €24.26 | €23.67 | €23.67 | 46 |
| 2026-02-17 | €24.23 | €24.51 | €24.21 | €24.34 | 677 |
| 2026-02-16 | €24.25 | €24.26 | €24.11 | €24.26 | 117 |
| 2026-02-13 | €24.13 | €24.22 | €24.13 | €24.21 | 432 |
| 2026-02-12 | €23.90 | €24.64 | €23.89 | €24.64 | 473 |
| 2026-02-11 | €22.98 | €24.03 | €22.98 | €24.03 | 529 |
| 2026-02-10 | €22.68 | €23.08 | €22.68 | €23.08 | 46 |
| 2026-02-09 | €22.82 | €22.84 | €22.72 | €22.77 | 946 |
| 2026-02-06 | €23.10 | €23.14 | €22.91 | €22.91 | 303 |
| 2026-02-05 | €22.95 | €23.06 | €22.94 | €23.06 | 1,105 |
| 2026-02-04 | €22.51 | €23.09 | €22.51 | €23.09 | 518 |
| 2026-02-03 | €22.20 | €22.58 | €22.18 | €22.58 | 0 |
| 2026-02-02 | €22.08 | €22.48 | €22.06 | €22.48 | 548 |
| 2026-01-30 | €21.00 | €21.77 | €21.00 | €21.77 | 2,327 |
| 2026-01-29 | €20.13 | €20.92 | €20.13 | €20.92 | 1,254 |
| 2026-01-28 | €19.26 | €20.28 | €19.21 | €20.28 | 3,022 |
| 2026-01-27 | €19.83 | €19.83 | €19.36 | €19.36 | 0 |
| 2026-01-26 | €19.88 | €19.93 | €19.70 | €19.79 | 1,434 |
| 2026-01-23 | €20.11 | €20.11 | €19.91 | €19.91 | 62 |
| 2026-01-22 | €20.12 | €20.24 | €20.06 | €20.24 | 0 |
| 2026-01-21 | €20.04 | €20.16 | €19.99 | €20.16 | 0 |
| 2026-01-20 | €20.05 | €20.06 | €19.93 | €20.06 | 1,091 |
| 2026-01-19 | €20.06 | €20.11 | €20.03 | €20.03 | 0 |
| 2026-01-16 | €20.45 | €20.45 | €20.19 | €20.19 | 5 |
| 2026-01-15 | €20.33 | €20.46 | €20.22 | €20.46 | 51 |
| 2026-01-14 | €19.99 | €20.32 | €19.50 | €20.32 | 100 |
| 2026-01-13 | €20.36 | €20.37 | €20.04 | €20.04 | 473 |
| 2026-01-12 | €20.38 | €20.40 | €20.32 | €20.32 | 0 |
| 2026-01-09 | €20.76 | €20.76 | €20.76 | €20.76 | 0 |
| 2026-01-08 | €20.54 | €20.76 | €20.53 | €20.76 | 0 |
| 2026-01-07 | €20.82 | €20.92 | €20.58 | €20.58 | 145 |
| 2026-01-06 | €20.97 | €20.97 | €20.42 | €20.42 | 28 |
| 2026-01-05 | €20.96 | €20.96 | €20.89 | €20.91 | 97 |
| 2026-01-02 | €21.20 | €21.21 | €20.96 | €21.04 | 250 |
| 2025-12-30 | €21.08 | €21.09 | €21.00 | €21.08 | 235 |
| 2025-12-29 | €20.89 | €21.17 | €20.89 | €21.17 | 115 |
| 2025-12-23 | €20.61 | €20.80 | €20.56 | €20.80 | 235 |
| 2025-12-22 | €20.58 | €20.73 | €20.50 | €20.73 | 370 |
| 2025-12-19 | €20.68 | €20.74 | €20.60 | €20.67 | 52 |
| 2025-12-18 | €20.75 | €20.82 | €20.67 | €20.82 | 428 |
| 2025-12-17 | €20.58 | €20.78 | €20.57 | €20.78 | 0 |
| 2025-12-16 | €20.84 | €21.18 | €20.65 | €20.65 | 2 |
| 2025-12-15 | €21.01 | €21.01 | €20.64 | €20.75 | 1,635 |
| 2025-12-12 | €20.77 | €21.08 | €20.76 | €21.08 | 0 |
| 2025-12-11 | €20.98 | €20.98 | €20.84 | €20.90 | 420 |
| 2025-12-10 | €21.04 | €21.13 | €20.97 | €20.97 | 20 |
| 2025-12-09 | €21.34 | €21.42 | €21.09 | €21.09 | 836 |
| 2025-12-08 | €21.68 | €21.69 | €21.39 | €21.39 | 100 |
| 2025-12-05 | €21.76 | €22.00 | €21.75 | €22.00 | 0 |
| 2025-12-04 | €21.76 | €21.76 | €21.67 | €21.67 | 0 |
| 2025-12-03 | €21.97 | €21.97 | €21.84 | €21.84 | 0 |
| 2025-12-02 | €22.18 | €22.25 | €22.08 | €22.08 | 0 |
| 2025-12-01 | €22.39 | €22.39 | €22.07 | €22.07 | 512 |
| 2025-11-28 | €22.33 | €22.33 | €22.27 | €22.27 | 130 |
| 2025-11-27 | €22.30 | €22.32 | €22.29 | €22.29 | 0 |
| 2025-11-26 | €22.32 | €22.47 | €22.32 | €22.47 | 108 |
| 2025-11-25 | €22.25 | €22.50 | €22.22 | €22.50 | 418 |
| 2025-11-24 | €22.50 | €22.53 | €22.15 | €22.15 | 123 |
| 2025-11-21 | €22.10 | €22.71 | €22.10 | €22.71 | 1,254 |
| 2025-11-20 | €21.90 | €22.07 | €21.90 | €22.07 | 0 |
| 2025-11-19 | €22.11 | €22.20 | €21.76 | €21.76 | 0 |
| 2025-11-18 | €21.97 | €22.09 | €21.95 | €22.09 | 808 |
| 2025-11-17 | €22.05 | €22.12 | €22.00 | €22.08 | 606 |
| 2025-11-14 | €22.14 | €22.28 | €22.01 | €22.01 | 672 |
| 2025-11-13 | €22.11 | €22.19 | €22.08 | €22.19 | 0 |
| 2025-11-12 | €21.84 | €22.47 | €21.84 | €22.13 | 836 |
| 2025-11-11 | €21.48 | €21.75 | €21.47 | €21.75 | 427 |
| 2025-11-10 | €21.39 | €21.46 | €21.33 | €21.35 | 418 |
| 2025-11-07 | €21.48 | €21.58 | €21.39 | €21.53 | 571 |
| 2025-11-06 | €21.29 | €21.55 | €21.22 | €21.55 | 611 |
| 2025-11-05 | €21.29 | €21.50 | €21.23 | €21.50 | 1,436 |
| 2025-11-04 | €21.25 | €21.46 | €21.17 | €21.17 | 81 |
| 2025-11-03 | €21.49 | €21.51 | €21.04 | €21.04 | 518 |
| 2025-10-31 | €21.22 | €21.57 | €21.20 | €21.56 | 86 |
| 2025-10-30 | €21.67 | €21.67 | €21.47 | €21.47 | 0 |
| 2025-10-29 | €22.04 | €22.53 | €21.58 | €21.58 | 1,254 |
| 2025-10-28 | €21.92 | €21.99 | €21.83 | €21.96 | 418 |
| 2025-10-27 | €21.64 | €21.88 | €21.48 | €21.88 | 0 |
| 2025-10-24 | €21.19 | €21.40 | €21.19 | €21.40 | 418 |
| 2025-10-23 | €22.01 | €22.07 | €21.25 | €21.25 | 1,343 |
| 2025-10-22 | €22.48 | €22.90 | €21.25 | €22.15 | 5,519 |
| 2025-10-21 | €22.47 | €22.50 | €22.43 | €22.45 | 0 |
| 2025-10-20 | €22.62 | €22.64 | €22.29 | €22.29 | 5 |
| 2025-10-17 | €22.39 | €22.57 | €22.34 | €22.57 | 1,136 |
| 2025-10-16 | €22.49 | €22.59 | €22.35 | €22.59 | 432 |
| 2025-10-15 | €22.50 | €22.50 | €22.36 | €22.36 | 70 |
| 2025-10-14 | €22.15 | €22.30 | €22.15 | €22.30 | 423 |
| 2025-10-13 | €22.43 | €22.43 | €22.07 | €22.07 | 427 |
| 2025-10-10 | €22.41 | €22.47 | €22.37 | €22.47 | 0 |
| 2025-10-09 | €22.50 | €22.50 | €22.50 | €22.50 | 0 |