AT&T Inc. (BIT:1T)
Italy
· Delayed Price · Currency is EUR 24.39
-0.06 (-0.27%)
Last updated: Sep 25, 2025, 10:48 AM CET
AT&T Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.29% | - |
| Sep 25, 2025 | 24.07 | 24.07 | 24.07 | 24.39 | 24.39 | 1.33% | 20 |
| Sep 24, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.86% | - |
| Sep 23, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.72% | - |
| Sep 22, 2025 | 24.66 | 24.66 | 24.62 | 24.46 | 24.46 | -1.39% | 724 |
| Sep 19, 2025 | 24.91 | 24.91 | 24.91 | 24.80 | 24.80 | -0.40% | 200 |
| Sep 18, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.10% | - |
| Sep 17, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.71% | - |
| Sep 16, 2025 | 25.17 | 25.17 | 25.09 | 24.70 | 24.70 | -2.14% | 1,003 |
| Sep 15, 2025 | 25.31 | 25.31 | 25.26 | 25.24 | 25.24 | 0.18% | 22 |
| Sep 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.76% | - |
| Sep 11, 2025 | 24.97 | 24.97 | 24.97 | 25.01 | 25.01 | 0.85% | 19 |
| Sep 10, 2025 | 25.09 | 25.11 | 25.09 | 24.80 | 24.80 | -1.41% | 402 |
| Sep 9, 2025 | 24.88 | 24.88 | 24.88 | 25.15 | 25.15 | 1.49% | 100 |
| Sep 8, 2025 | 25.10 | 25.10 | 24.41 | 24.78 | 24.78 | -1.63% | 811 |
| Sep 5, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.71% | - |
| Sep 4, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 2.82% | - |
| Sep 3, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.71% | - |
| Sep 2, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.64% | - |
| Sep 1, 2025 | 24.87 | 24.87 | 24.87 | 24.95 | 24.95 | -0.04% | 40 |
| Aug 29, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.60% | - |
| Aug 28, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.26% | - |
| Aug 27, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 2.43% | - |
| Aug 26, 2025 | 24.88 | 24.88 | 24.88 | 24.28 | 24.28 | -1.70% | 600 |
| Aug 25, 2025 | 24.53 | 24.77 | 24.53 | 24.70 | 24.70 | -0.08% | 647 |
| Aug 22, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -2.75% | - |
| Aug 21, 2025 | 25.41 | 25.41 | 25.41 | 25.42 | 25.42 | 1.17% | 240 |
| Aug 20, 2025 | 24.94 | 24.94 | 24.94 | 25.13 | 25.13 | 1.31% | 40 |
| Aug 19, 2025 | 24.87 | 24.87 | 24.87 | 24.80 | 24.80 | -0.28% | 186 |
| Aug 18, 2025 | 24.60 | 24.60 | 24.60 | 24.87 | 24.87 | 1.47% | 25 |
| Aug 14, 2025 | 24.42 | 24.48 | 24.42 | 24.51 | 24.51 | 0.55% | 21 |
| Aug 13, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.12% | - |
| Aug 12, 2025 | 24.55 | 24.61 | 24.55 | 24.41 | 24.41 | 0.76% | 200 |
| Aug 11, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.50% | - |
| Aug 8, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.37% | 103 |
| Aug 7, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.85% | - |
| Aug 6, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.08% | - |
| Aug 5, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.42% | - |
| Aug 4, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.85% | - |
| Aug 1, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.08% | - |
| Jul 31, 2025 | 23.81 | 24.19 | 23.81 | 24.05 | 24.05 | -0.21% | 390 |
| Jul 30, 2025 | 23.67 | 24.10 | 23.67 | 24.10 | 24.10 | -0.31% | 790 |
| Jul 29, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.49% | - |
| Jul 28, 2025 | 23.77 | 23.77 | 23.77 | 23.82 | 23.82 | -0.69% | 10 |
| Jul 25, 2025 | 23.87 | 23.87 | 23.74 | 23.98 | 23.98 | 1.20% | 48 |
| Jul 24, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.94% | - |
| Jul 23, 2025 | 23.13 | 23.28 | 22.55 | 23.48 | 23.48 | 0.49% | 1,718 |
| Jul 22, 2025 | 23.53 | 23.53 | 23.50 | 23.36 | 23.36 | -0.41% | 208 |
| Jul 21, 2025 | 23.62 | 23.63 | 23.62 | 23.46 | 23.46 | 1.49% | 105 |
| Jul 18, 2025 | 23.22 | 23.22 | 23.13 | 23.11 | 23.11 | -0.43% | 2 |