Warner Bros. Discovery, Inc. (ETR:J5A)
Germany · Delayed Price · Currency is EUR 23.91
-0.63 (-2.59%)
At close: Feb 27, 2026
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 24.58 | 24.58 | 23.90 | 23.91 | 23.91 | -2.59% | 1,136 |
| Feb 26, 2026 | 24.43 | 25.19 | 24.32 | 24.54 | 24.54 | -0.08% | 476 |
| Feb 25, 2026 | 24.51 | 24.83 | 24.51 | 24.56 | 24.56 | -0.59% | 3,232 |
| Feb 24, 2026 | 24.43 | 24.75 | 24.43 | 24.71 | 24.71 | 1.17% | 2,761 |
| Feb 23, 2026 | 24.50 | 24.64 | 24.01 | 24.42 | 24.42 | 0.56% | 7,147 |
| Feb 20, 2026 | 23.81 | 24.40 | 23.81 | 24.29 | 24.29 | -0.57% | 3,661 |
| Feb 19, 2026 | 24.48 | 24.48 | 24.40 | 24.43 | 24.43 | -0.04% | 340 |
| Feb 18, 2026 | 24.00 | 24.50 | 24.00 | 24.44 | 24.44 | 0.60% | 1,667 |
| Feb 17, 2026 | 23.63 | 24.39 | 23.63 | 24.29 | 24.29 | 2.84% | 2,366 |
| Feb 16, 2026 | 23.46 | 23.91 | 23.46 | 23.62 | 23.62 | -0.38% | 4,206 |
| Feb 13, 2026 | 24.00 | 24.00 | 23.60 | 23.71 | 23.71 | 1.43% | 530 |
| Feb 12, 2026 | 23.70 | 23.70 | 23.38 | 23.38 | 23.38 | -1.02% | 89 |
| Feb 11, 2026 | 22.85 | 23.66 | 22.85 | 23.62 | 23.62 | 1.11% | 3,721 |
| Feb 10, 2026 | 22.72 | 23.50 | 22.71 | 23.36 | 23.36 | 1.57% | 3,775 |
| Feb 9, 2026 | 23.19 | 23.19 | 22.78 | 23.00 | 23.00 | 0.31% | 2,368 |
| Feb 6, 2026 | 22.77 | 22.95 | 22.60 | 22.93 | 22.93 | 0.88% | 3,872 |
| Feb 5, 2026 | 22.87 | 22.97 | 22.66 | 22.73 | 22.73 | -0.98% | 2,015 |
| Feb 4, 2026 | 22.87 | 23.05 | 22.87 | 22.95 | 22.95 | -1.23% | 409 |
| Feb 3, 2026 | 23.29 | 23.45 | 23.24 | 23.24 | 23.24 | -0.98% | 619 |
| Feb 2, 2026 | 23.12 | 23.50 | 23.01 | 23.47 | 23.47 | 1.16% | 4,856 |
| Jan 30, 2026 | 22.70 | 23.30 | 22.70 | 23.20 | 23.20 | -0.22% | 1,903 |
| Jan 29, 2026 | 23.32 | 23.56 | 23.25 | 23.25 | 23.25 | -0.81% | 1,619 |
| Jan 28, 2026 | 23.33 | 23.47 | 23.30 | 23.44 | 23.44 | -0.38% | 677 |
| Jan 27, 2026 | 23.80 | 23.80 | 23.53 | 23.53 | 23.53 | -1.16% | 377 |
| Jan 26, 2026 | 24.03 | 24.03 | 23.79 | 23.80 | 23.80 | -1.29% | 2,608 |
| Jan 23, 2026 | 24.44 | 24.44 | 24.07 | 24.11 | 24.11 | -0.10% | 2,164 |
| Jan 22, 2026 | 24.50 | 24.50 | 24.14 | 24.14 | 24.14 | -1.23% | 825 |
| Jan 21, 2026 | 23.88 | 24.49 | 23.88 | 24.44 | 24.44 | 0.16% | 3,201 |
| Jan 20, 2026 | 23.91 | 24.40 | 23.90 | 24.40 | 24.40 | 0.43% | 8,468 |
| Jan 19, 2026 | 23.69 | 24.36 | 23.69 | 24.29 | 24.29 | -1.74% | 2,118 |
| Jan 16, 2026 | 24.56 | 24.72 | 24.43 | 24.72 | 24.72 | -0.08% | 179 |
| Jan 15, 2026 | 25.09 | 25.09 | 24.57 | 24.74 | 24.74 | -0.48% | 3,718 |
| Jan 14, 2026 | 23.84 | 25.00 | 23.84 | 24.86 | 24.86 | 2.07% | 7,042 |
| Jan 13, 2026 | 24.01 | 24.40 | 24.01 | 24.36 | 24.36 | - | 597 |
| Jan 12, 2026 | 24.50 | 24.52 | 24.25 | 24.36 | 24.36 | -1.70% | 2,429 |
| Jan 9, 2026 | 24.26 | 24.78 | 24.24 | 24.78 | 24.78 | 1.87% | 1,906 |
| Jan 8, 2026 | 24.04 | 24.46 | 24.04 | 24.32 | 24.32 | -0.59% | 3,149 |
| Jan 7, 2026 | 24.21 | 24.47 | 23.40 | 24.47 | 24.47 | 0.55% | 3,747 |
| Jan 6, 2026 | 24.24 | 24.34 | 24.24 | 24.33 | 24.33 | -1.04% | 1,114 |
| Jan 5, 2026 | 23.42 | 24.60 | 23.42 | 24.59 | 24.59 | 0.78% | 1,383 |
| Jan 2, 2026 | 24.39 | 24.70 | 24.30 | 24.40 | 24.40 | 0.02% | 3,168 |
| Dec 30, 2025 | 24.27 | 24.42 | 24.02 | 24.39 | 24.39 | -1.26% | 1,582 |
| Dec 29, 2025 | 24.09 | 24.70 | 24.09 | 24.70 | 24.70 | -0.14% | 3,440 |
| Dec 23, 2025 | 24.29 | 24.74 | 24.29 | 24.74 | 24.74 | 1.66% | 7,164 |
| Dec 22, 2025 | 23.62 | 24.79 | 22.92 | 24.33 | 24.33 | 1.23% | 10,417 |
| Dec 19, 2025 | 23.50 | 24.04 | 23.40 | 24.04 | 24.04 | 0.71% | 4,526 |
| Dec 18, 2025 | 23.85 | 24.21 | 23.85 | 23.87 | 23.87 | -1.69% | 4,988 |
| Dec 17, 2025 | 24.50 | 24.53 | 23.64 | 24.28 | 24.28 | -2.71% | 10,266 |
| Dec 16, 2025 | 25.09 | 25.20 | 24.91 | 24.95 | 24.95 | -0.99% | 4,978 |
| Dec 15, 2025 | 25.50 | 25.60 | 25.27 | 25.20 | 25.20 | -0.87% | 8,687 |