Warner Bros. Discovery, Inc. (ETR:J5A)
Germany · Delayed Price · Currency is EUR 16.02
+0.98 (6.52%)
At close: Sep 19, 2025
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15.79 | 16.40 | 15.53 | 16.19 | 16.19 | 5.61% | 10,745 |
| Sep 18, 2025 | 15.23 | 15.34 | 15.12 | 15.33 | 15.33 | 0.70% | 13,157 |
| Sep 17, 2025 | 15.09 | 15.33 | 14.96 | 15.23 | 15.23 | 1.17% | 4,254 |
| Sep 16, 2025 | 16.30 | 16.30 | 15.02 | 15.05 | 15.05 | -7.26% | 10,399 |
| Sep 15, 2025 | 16.00 | 16.58 | 15.23 | 16.23 | 16.23 | 2.38% | 35,475 |
| Sep 12, 2025 | 14.20 | 15.85 | 14.00 | 15.85 | 15.85 | 40.76% | 51,879 |
| Sep 11, 2025 | 11.21 | 11.26 | 11.21 | 11.26 | 11.26 | 9.32% | 630 |
| Sep 10, 2025 | 10.48 | 10.48 | 10.25 | 10.30 | 10.30 | -2.81% | 2,116 |
| Sep 9, 2025 | 10.51 | 10.60 | 10.51 | 10.60 | 10.60 | 3.35% | 28 |
| Sep 8, 2025 | 10.38 | 10.38 | 10.25 | 10.25 | 10.25 | 1.52% | 523 |
| Sep 5, 2025 | 10.03 | 10.30 | 10.03 | 10.10 | 10.10 | 1.72% | 1,483 |
| Sep 4, 2025 | 10.25 | 10.25 | 9.93 | 9.93 | 9.93 | -0.08% | 143 |
| Sep 3, 2025 | 9.90 | 9.95 | 9.90 | 9.94 | 9.94 | 2.43% | 556 |
| Sep 2, 2025 | 9.87 | 9.87 | 9.69 | 9.70 | 9.70 | -2.10% | 1,583 |
| Sep 1, 2025 | 9.95 | 9.95 | 9.95 | 9.91 | 9.91 | -1.52% | 71 |
| Aug 29, 2025 | 10.35 | 10.35 | 10.01 | 10.06 | 10.06 | -3.29% | 6,654 |
| Aug 28, 2025 | 10.45 | 10.46 | 10.37 | 10.40 | 10.40 | 1.01% | 1,190 |
| Aug 27, 2025 | 10.14 | 10.30 | 10.14 | 10.30 | 10.30 | 1.22% | 29 |
| Aug 26, 2025 | 10.33 | 10.33 | 10.18 | 10.18 | 10.18 | -0.68% | 587 |
| Aug 25, 2025 | 10.23 | 10.27 | 10.23 | 10.25 | 10.25 | 0.04% | 152 |
| Aug 22, 2025 | 10.08 | 10.28 | 10.03 | 10.24 | 10.24 | 2.67% | 615 |
| Aug 21, 2025 | 9.87 | 9.98 | 9.78 | 9.98 | 9.98 | 0.66% | 2,341 |
| Aug 20, 2025 | 9.85 | 9.93 | 9.71 | 9.91 | 9.91 | -0.25% | 3,687 |
| Aug 19, 2025 | 10.05 | 10.14 | 9.90 | 9.94 | 9.94 | -1.68% | 688 |
| Aug 18, 2025 | 10.07 | 10.24 | 10.07 | 10.11 | 10.11 | -0.24% | 1,405 |
| Aug 15, 2025 | 10.29 | 10.29 | 10.06 | 10.13 | 10.13 | -0.37% | 1,444 |
| Aug 14, 2025 | 10.28 | 10.29 | 10.17 | 10.17 | 10.17 | 4.79% | 683 |
| Aug 13, 2025 | 9.64 | 9.74 | 9.64 | 9.70 | 9.70 | 2.15% | 4,559 |
| Aug 12, 2025 | 9.35 | 9.54 | 9.35 | 9.50 | 9.50 | 1.32% | 2,836 |
| Aug 11, 2025 | 9.45 | 9.55 | 9.38 | 9.38 | 9.38 | -2.77% | 1,750 |
| Aug 8, 2025 | 10.29 | 10.29 | 9.64 | 9.64 | 9.64 | -14.34% | 1,623 |
| Aug 7, 2025 | 11.03 | 11.38 | 10.97 | 11.26 | 11.26 | 1.41% | 4,701 |
| Aug 6, 2025 | 10.98 | 11.10 | 10.96 | 11.10 | 11.10 | 2.17% | 2,066 |
| Aug 5, 2025 | 11.08 | 11.09 | 10.85 | 10.86 | 10.86 | -0.79% | 1,221 |
| Aug 4, 2025 | 11.13 | 11.13 | 10.95 | 10.95 | 10.95 | -1.92% | 455 |
| Aug 1, 2025 | 11.58 | 11.58 | 11.00 | 11.16 | 11.16 | -3.02% | 9,982 |
| Jul 31, 2025 | 11.47 | 11.66 | 11.46 | 11.51 | 11.51 | -0.72% | 3,250 |
| Jul 30, 2025 | 11.35 | 11.60 | 11.35 | 11.60 | 11.60 | 1.20% | 1,531 |
| Jul 29, 2025 | 11.86 | 11.86 | 11.46 | 11.46 | 11.46 | -2.50% | 24 |
| Jul 28, 2025 | 11.53 | 11.82 | 11.53 | 11.75 | 11.75 | 3.69% | 3,743 |
| Jul 25, 2025 | 11.46 | 11.54 | 11.29 | 11.33 | 11.33 | -0.56% | 1,031 |
| Jul 24, 2025 | 11.25 | 11.45 | 11.25 | 11.40 | 11.40 | 1.51% | 284 |
| Jul 23, 2025 | 10.98 | 11.23 | 10.98 | 11.23 | 11.23 | 2.26% | 372 |
| Jul 22, 2025 | 10.84 | 11.05 | 10.84 | 10.98 | 10.98 | 0.33% | 7,032 |
| Jul 21, 2025 | 10.98 | 11.02 | 10.92 | 10.94 | 10.94 | 0.31% | 2,160 |
| Jul 18, 2025 | 11.15 | 11.15 | 10.91 | 10.91 | 10.91 | -0.64% | 499 |
| Jul 17, 2025 | 10.95 | 11.00 | 10.91 | 10.98 | 10.98 | 5.76% | 3,260 |
| Jul 16, 2025 | 10.31 | 10.65 | 10.31 | 10.38 | 10.38 | -0.04% | 1,547 |
| Jul 15, 2025 | 10.35 | 10.50 | 10.26 | 10.39 | 10.39 | 1.56% | 2,232 |
| Jul 14, 2025 | 9.93 | 10.23 | 9.93 | 10.23 | 10.23 | 3.99% | 302 |