Warner Bros. Discovery, Inc. (ETR:J5A)
Germany · Delayed Price · Currency is EUR 20.73
+0.03 (0.14%)
At close: Nov 28, 2025
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.55 | 21.00 | 20.48 | 20.73 | 20.73 | 0.14% | 9,598 |
| Nov 27, 2025 | 21.01 | 21.01 | 20.60 | 20.70 | 20.70 | 1.77% | 1,760 |
| Nov 26, 2025 | 19.85 | 20.50 | 19.84 | 20.34 | 20.34 | 2.22% | 1,560 |
| Nov 25, 2025 | 19.74 | 20.00 | 19.74 | 19.89 | 19.89 | 0.04% | 226 |
| Nov 24, 2025 | 20.05 | 20.05 | 19.81 | 19.89 | 19.89 | -2.23% | 1,650 |
| Nov 21, 2025 | 19.98 | 20.34 | 19.82 | 20.34 | 20.34 | 0.52% | 1,545 |
| Nov 20, 2025 | 20.17 | 20.65 | 20.17 | 20.24 | 20.24 | -1.77% | 5,000 |
| Nov 19, 2025 | 20.45 | 20.74 | 20.44 | 20.60 | 20.60 | 4.93% | 7,421 |
| Nov 18, 2025 | 19.53 | 19.70 | 19.50 | 19.63 | 19.63 | -1.07% | 3,043 |
| Nov 17, 2025 | 19.86 | 19.90 | 19.67 | 19.84 | 19.84 | 0.64% | 1,956 |
| Nov 14, 2025 | 19.67 | 19.72 | 19.38 | 19.72 | 19.72 | 3.25% | 1,379 |
| Nov 13, 2025 | 19.22 | 19.32 | 19.05 | 19.10 | 19.10 | -2.11% | 2,510 |
| Nov 12, 2025 | 19.80 | 19.91 | 19.51 | 19.51 | 19.51 | -1.30% | 1,632 |
| Nov 11, 2025 | 19.70 | 19.85 | 19.66 | 19.77 | 19.77 | 1.71% | 2,986 |
| Nov 10, 2025 | 19.53 | 19.73 | 19.43 | 19.43 | 19.43 | 0.21% | 2,678 |
| Nov 7, 2025 | 19.58 | 19.70 | 19.34 | 19.39 | 19.39 | -1.87% | 6,327 |
| Nov 6, 2025 | 19.70 | 19.93 | 19.00 | 19.76 | 19.76 | -1.16% | 16,337 |
| Nov 5, 2025 | 19.44 | 20.06 | 19.40 | 20.00 | 20.00 | 3.45% | 6,590 |
| Nov 4, 2025 | 19.15 | 19.35 | 18.99 | 19.33 | 19.33 | -0.81% | 2,299 |
| Nov 3, 2025 | 19.55 | 19.55 | 19.22 | 19.49 | 19.49 | 0.01% | 6,148 |
| Oct 31, 2025 | 19.29 | 19.50 | 19.15 | 19.49 | 19.49 | 3.79% | 3,938 |
| Oct 30, 2025 | 18.51 | 18.85 | 18.44 | 18.77 | 18.77 | 2.97% | 2,584 |
| Oct 29, 2025 | 18.07 | 18.34 | 17.82 | 18.23 | 18.23 | 0.92% | 3,095 |
| Oct 28, 2025 | 18.03 | 18.29 | 17.95 | 18.07 | 18.07 | -1.21% | 10,943 |
| Oct 27, 2025 | 18.27 | 18.32 | 17.93 | 18.29 | 18.29 | 0.70% | 4,935 |
| Oct 24, 2025 | 18.17 | 18.46 | 18.16 | 18.16 | 18.16 | -0.35% | 4,253 |
| Oct 23, 2025 | 17.96 | 18.28 | 17.87 | 18.22 | 18.22 | 2.80% | 9,917 |
| Oct 22, 2025 | 17.91 | 18.21 | 17.73 | 17.73 | 17.73 | 1.53% | 13,742 |
| Oct 21, 2025 | 15.73 | 17.50 | 15.73 | 17.46 | 17.46 | 12.63% | 22,844 |
| Oct 20, 2025 | 15.65 | 15.75 | 15.46 | 15.50 | 15.50 | -1.66% | 757 |
| Oct 17, 2025 | 15.41 | 15.76 | 15.26 | 15.76 | 15.76 | 0.61% | 2,043 |
| Oct 16, 2025 | 15.92 | 16.08 | 15.67 | 15.67 | 15.67 | -1.16% | 1,280 |
| Oct 15, 2025 | 15.69 | 16.05 | 15.56 | 15.85 | 15.85 | 3.49% | 2,671 |
| Oct 14, 2025 | 15.30 | 15.32 | 15.04 | 15.32 | 15.32 | -0.47% | 1,146 |
| Oct 13, 2025 | 15.03 | 15.63 | 15.00 | 15.39 | 15.39 | 0.59% | 3,452 |
| Oct 10, 2025 | 15.44 | 15.95 | 15.30 | 15.30 | 15.30 | 0.28% | 3,433 |
| Oct 9, 2025 | 15.20 | 15.32 | 14.89 | 15.26 | 15.26 | -3.00% | 2,339 |
| Oct 8, 2025 | 15.94 | 16.07 | 15.73 | 15.73 | 15.73 | -1.07% | 693 |
| Oct 7, 2025 | 16.26 | 16.29 | 15.90 | 15.90 | 15.90 | -2.53% | 742 |
| Oct 6, 2025 | 16.28 | 16.40 | 16.18 | 16.31 | 16.31 | -0.48% | 2,660 |
| Oct 3, 2025 | 16.59 | 16.67 | 16.39 | 16.39 | 16.39 | -0.06% | 2,374 |
| Oct 2, 2025 | 16.38 | 16.42 | 16.38 | 16.40 | 16.40 | -0.95% | 695 |
| Oct 1, 2025 | 16.42 | 16.65 | 16.30 | 16.56 | 16.56 | 1.06% | 1,888 |
| Sep 30, 2025 | 16.00 | 16.38 | 15.88 | 16.38 | 16.38 | -0.26% | 4,499 |
| Sep 29, 2025 | 16.68 | 16.75 | 16.20 | 16.43 | 16.43 | -2.24% | 4,605 |
| Sep 26, 2025 | 16.78 | 16.84 | 16.48 | 16.80 | 16.80 | -1.47% | 9,632 |
| Sep 25, 2025 | 16.84 | 17.05 | 16.79 | 17.05 | 17.05 | 3.35% | 4,814 |
| Sep 24, 2025 | 16.57 | 16.69 | 16.37 | 16.50 | 16.50 | -2.33% | 4,453 |
| Sep 23, 2025 | 16.61 | 16.90 | 16.60 | 16.89 | 16.89 | 2.76% | 1,423 |
| Sep 22, 2025 | 16.47 | 16.66 | 16.18 | 16.44 | 16.44 | 1.53% | 24,750 |