AT&T Inc. - SOBA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.95	20.32	20.32	20.32	19.95	13,753
January 13, 2026	20.33	20.05	20.05	20.33	20.05	6,408
January 12, 2026	20.36	20.34	20.34	20.45	20.27	12,545
January 09, 2026	20.6	20.86	20.76	20.92	20.42	82,296
January 08, 2026	20.66	20.75	20.75	20.78	20.53	4,818
January 07, 2026	20.8	20.6	20.6	20.93	20.58	4,798
January 06, 2026	21.14	20.48	20.56	21.14	20.48	7,552
January 05, 2026	20.99	20.95	20.95	21.04	20.85	6,653
January 02, 2026	21.24	21.01	21.01	21.24	20.99	9,320
December 30, 2025	21.11	21.08	21.08	21.11	21.03	1,628
December 29, 2025	20.89	21.17	21.17	21.17	20.84	8,949
December 23, 2025	20.61	20.81	20.81	20.81	20.55	1,733
December 22, 2025	20.6	20.72	20.72	20.77	20.47	3,886
December 19, 2025	20.72	20.65	20.65	20.78	20.63	4,644
December 18, 2025	20.79	20.76	20.76	20.94	20.68	9,042
December 17, 2025	20.59	20.78	20.78	20.78	20.47	4,852
December 16, 2025	20.82	20.6	20.6	20.82	20.56	4,529
December 15, 2025	20.93	20.84	20.84	20.97	20.61	14,807
December 12, 2025	20.81	21.09	21.09	21.1	20.7	6,951
December 11, 2025	20.97	20.76	20.76	21.03	20.76	4,522
December 10, 2025	21.13	20.8	20.8	21.13	20.8	1,438
December 09, 2025	21.45	21.08	21.08	21.45	21	6,016
December 08, 2025	21.71	21.39	21.39	21.71	21.37	2,056
December 05, 2025	21.68	21.98	21.98	22.03	21.67	9,408
December 04, 2025	21.72	21.69	21.69	21.78	21.62	3,226
December 03, 2025	21.98	21.87	21.87	22.12	21.8	8,531
December 02, 2025	22.29	22.1	22.1	22.29	22.04	2,366
December 01, 2025	22.43	22.04	22.04	22.43	22.04	3,466
November 28, 2025	22.25	22.27	22.27	22.36	22.25	3,412
November 27, 2025	22.18	22.44	22.44	22.44	22.18	444
November 26, 2025	22.19	22.47	22.47	22.47	22.19	5,468
November 25, 2025	22.04	22.51	22.51	22.61	22.04	4,697
November 24, 2025	22.6	22.18	22.18	22.6	22.09	6,397
November 21, 2025	22.05	22.68	22.68	22.75	21.95	11,149
November 20, 2025	21.8	22.07	22.07	22.1	21.8	4,042
November 19, 2025	21.97	21.76	21.76	22.19	21.76	1,389
November 18, 2025	22.04	22.07	22.07	22.1	21.92	2,708
November 17, 2025	22.4	22.09	22.09	22.4	21.98	5,666
November 14, 2025	22.2	22.05	22.05	22.27	21.96	3,488
November 13, 2025	22.09	22.19	22.19	22.27	21.97	1,324
November 12, 2025	21.8	22.11	22.11	22.17	21.8	3,257
November 11, 2025	21.46	21.74	21.74	21.74	21.37	5,456
November 10, 2025	21.42	21.36	21.36	21.42	21.36	2,935
November 07, 2025	21.65	21.54	21.54	21.65	21.4	3,393
November 06, 2025	21.31	21.56	21.56	21.63	21	4,451
November 05, 2025	21.27	21.51	21.51	21.51	21.26	4,762
November 04, 2025	21.36	21.2	21.2	21.48	21.18	4,294
November 03, 2025	21.52	21.03	21.03	21.53	20.97	15,931
October 31, 2025	21.3	21.55	21.55	21.63	21.17	3,478
October 30, 2025	21.53	21.43	21.43	21.7	21.42	2,439
October 29, 2025	22.04	21.57	21.57	22.66	21.45	16,255
October 28, 2025	21.9	21.98	21.98	22.05	21.77	1,178
October 27, 2025	21.61	21.9	21.9	21.9	21.51	2,396
October 24, 2025	21.16	21.39	21.39	21.47	21.14	9,265
October 23, 2025	22.03	21.3	21.3	22.13	21.23	8,147
October 22, 2025	22.42	22.14	22.14	23.17	21.56	23,068
October 21, 2025	22.52	22.44	22.44	22.52	22.4	2,857
October 20, 2025	22.61	22.29	22.29	22.64	22.29	2,081
October 17, 2025	22.28	22.58	22.58	22.62	22.24	6,978
October 16, 2025	22.5	22.58	22.58	22.58	22.32	3,657

AT&T Inc. (SOBA.DE) XETRA