Warner Bros. Discovery, Inc. (ETR:J5A)
Germany · Delayed Price · Currency is EUR 15.27
-0.15 (-0.96%)
At close: Oct 10, 2025
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |