Skip to main content
logo
Warner Bros. Discovery, Inc. (BIT:1WBD)
Italy flag Italy · Delayed Price · Currency is EUR
27.07
-0.03 (-0.11%)
At close: Sep 25, 2026

BIT:1WBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202627.0227.0227.0127.01--0.31%56
Sep 24, 202627.1027.1027.1027.1027.100.24%-
Sep 23, 202626.9326.9326.8827.0327.030.43%2,275
Sep 22, 202626.8326.9026.8326.9226.921.09%120
Sep 21, 202626.1226.6326.1226.6326.639.21%2,349
Sep 18, 202624.3824.3824.3824.3824.38-0.73%-
Sep 17, 202624.5624.5624.5624.5624.560.86%-
Sep 16, 202624.3524.3524.3524.3524.350.83%-
Sep 15, 202624.1524.1524.1524.1524.15-0.92%-
Sep 14, 202624.3824.3824.3824.3824.380.81%-
Sep 11, 202624.1024.1024.1024.1824.18-0.43%145
Sep 10, 202624.2924.2924.2924.2924.290.68%-
Sep 9, 202624.1224.1224.1224.1224.12-0.60%-
Sep 8, 202624.2124.2124.2124.2724.270.73%22
Sep 7, 202624.0924.0924.0924.0924.09-1.07%-
Sep 4, 202624.3524.3524.3524.3524.35-0.20%-
Sep 3, 202624.4024.4024.4024.4024.40-0.57%-
Sep 2, 202624.5424.5424.5424.5424.54-0.10%-
Sep 1, 202624.5724.5724.5724.5724.57-0.37%-
Aug 31, 202624.8124.8124.8124.6624.66-0.60%100
Aug 28, 202624.6624.7724.6624.8124.81-0.04%41
Aug 27, 202624.8224.8224.8224.8224.820.20%-
Aug 26, 202624.7724.7724.7724.7724.770.24%-
Aug 25, 202624.7124.7124.7124.7124.710.30%59
Aug 24, 202624.5824.5824.5824.6324.631.17%475
Aug 21, 202624.3524.3524.3524.3524.350.58%-
Aug 20, 202624.4324.5024.4024.2124.21-0.90%131
Aug 19, 202624.6224.6224.6224.4324.430.89%40
Aug 18, 202624.0424.0524.0424.2124.211.04%87
Aug 17, 202623.9623.9623.9623.9623.96-0.04%-
Aug 14, 202623.9723.9723.9723.9723.97-0.87%-
Aug 13, 202624.0024.3124.0024.1824.181.43%22
Aug 12, 202623.8023.8023.8023.8423.841.36%10
Aug 11, 202623.5223.5223.5223.5223.520.64%-
Aug 10, 202623.3723.3723.3723.3723.371.17%-
Aug 7, 202623.1023.1023.1023.1023.100.46%-
Aug 6, 202623.0023.0023.0023.0023.003.09%-
Aug 5, 202622.3022.3022.3022.3122.31-1.39%108
Aug 4, 202622.6222.6222.6222.6222.62-1.09%-
Aug 3, 202622.8722.8722.8722.8722.872.90%-
Jul 31, 202622.2322.2322.2322.2322.230.16%-
Jul 30, 202622.1922.1922.1922.1922.19-1.22%-
Jul 29, 202622.4722.4722.4722.4722.470.09%-
Jul 28, 202622.4522.4522.4522.4522.45-0.44%-
Jul 27, 202622.5522.5522.5522.5522.55-2.42%-
Jul 24, 202623.1123.1123.1123.1123.110.61%-
Jul 23, 202622.9722.9722.9722.9722.971.62%-
Jul 22, 202622.6022.6022.6022.6022.600.31%20
Jul 21, 202622.7422.7422.5322.5322.53-3.24%103
Jul 20, 202623.2923.2923.2923.2923.29-2.08%-