Warner Bros. Discovery, Inc. (ETR:J5A)
Germany · Delayed Price · Currency is EUR 23.20
-0.05 (-0.22%)
At close: Jan 30, 2026
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 25.56 | 25.60 | 25.37 | 25.42 | 25.42 | 1.38% | 9,583 |
| Dec 11, 2025 | 25.03 | 25.31 | 24.98 | 25.08 | 25.08 | -0.81% | 10,484 |
| Dec 10, 2025 | 24.38 | 25.30 | 24.20 | 25.28 | 25.28 | 6.71% | 14,668 |
| Dec 9, 2025 | 23.82 | 24.00 | 23.45 | 23.69 | 23.69 | 0.57% | 13,773 |
| Dec 8, 2025 | 21.91 | 24.13 | 21.80 | 23.56 | 23.56 | 7.83% | 23,600 |
| Dec 5, 2025 | 21.93 | 22.50 | 20.82 | 21.85 | 21.85 | 4.70% | 27,871 |
| Dec 4, 2025 | 21.03 | 21.34 | 20.77 | 20.87 | 20.87 | -0.26% | 12,285 |
| Dec 3, 2025 | 20.93 | 21.18 | 20.72 | 20.92 | 20.92 | 0.72% | 3,978 |
| Dec 2, 2025 | 20.86 | 21.08 | 20.63 | 20.77 | 20.77 | 1.24% | 4,688 |
| Dec 1, 2025 | 20.54 | 20.59 | 20.39 | 20.52 | 20.52 | -1.01% | 3,085 |
| 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 |