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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.75	23.59	23.59	23.75	23.37	3,925
February 19, 2026	23.56	23.87	23.87	24.13	23.56	5,635
February 18, 2026	24.27	23.67	23.67	24.27	23.67	5,240
February 17, 2026	24.29	24.33	24.33	24.5	24.22	2,220
February 16, 2026	24.19	24.16	24.16	24.33	24.05	3,443
February 13, 2026	24.24	24.19	24.19	24.25	24	23,747
February 12, 2026	23.97	24.61	24.61	24.61	23.87	13,029
February 11, 2026	22.89	24.02	24.02	24.02	22.89	9,227
February 10, 2026	22.66	23.06	23.06	23.06	22.66	4,591
February 09, 2026	22.85	22.74	22.74	22.87	22.52	11,445
February 06, 2026	23.12	22.94	22.94	23.2	22.94	10,575
February 05, 2026	23.02	23.04	23.04	23.19	22.86	17,906
February 04, 2026	22.48	23.11	23.11	23.11	22.48	19,456
February 03, 2026	22.14	22.61	22.61	22.61	22.14	28,978
February 02, 2026	22.19	22.49	22.49	22.55	22.03	11,104
January 30, 2026	21	21.73	21.73	21.76	20.97	4,708
January 29, 2026	20.09	20.92	20.92	21	20.09	8,764
January 28, 2026	19.22	20.28	20.28	20.28	19.15	7,330
January 27, 2026	19.83	19.36	19.36	19.84	19.36	10,537
January 26, 2026	19.97	19.8	19.8	19.97	19.75	3,869
January 23, 2026	20.13	19.91	19.91	20.14	19.84	1,341
January 22, 2026	20.11	20.26	20.26	20.3	20.05	1,676
January 21, 2026	19.99	20.1	20.1	20.19	19.93	4,089
January 20, 2026	20.13	20.1	20.1	20.13	19.89	12,978
January 19, 2026	20.18	20.2	20.2	20.2	20.05	5,186
January 16, 2026	20.44	20.31	20.31	20.44	20.16	4,605
January 15, 2026	20.3	20.46	20.46	20.46	20.2	4,310
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

AT&T Inc. (SOBA.DE) XETRA