Warner Bros. Discovery, Inc. (ETR:J5A)
Germany · Delayed Price · Currency is EUR 24.33
+0.29 (1.23%)
At close: Dec 22, 2025
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |