Warner Bros. Discovery, Inc. (FRA:J5A)
Germany flag Germany · Delayed Price · Currency is EUR
17.90
+0.23 (1.32%)
Last updated: Oct 23, 2025, 3:29 PM CET

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202517.8318.2917.8217.90-1.32%650
Oct 22, 202517.7617.9417.6717.6717.672.73%335
Oct 21, 202515.7017.6515.6017.2017.209.64%1,601
Oct 20, 202515.5215.6915.5215.6915.691.30%66
Oct 17, 202515.2815.4915.1315.4915.49-2.23%152
Oct 16, 202515.8715.9015.8415.8415.841.08%33
Oct 15, 202515.5015.6715.5015.6715.673.95%33
Oct 14, 202515.1315.1315.0715.0715.07-2.22%50
Oct 13, 202515.3715.4214.9315.4215.420.96%50
Oct 10, 202515.3715.3715.2315.2715.27-0.96%135
Oct 9, 202515.2115.4215.1715.4215.42-2.87%170
Oct 8, 202516.0016.0015.8715.8715.87-2.04%1,800
Oct 7, 202516.1216.2016.0616.2016.200.20%34
Oct 6, 202516.1216.2116.1216.1716.17-2.17%188
Oct 3, 202516.3416.5316.2716.5316.530.79%1,106
Oct 2, 202516.3616.4016.3016.4016.400.06%1,844
Oct 1, 202516.2016.3916.1916.3916.39-0.74%1,088
Sep 30, 202515.7816.5115.7016.5116.511.30%1,907
Sep 29, 202516.5016.5216.3016.3016.30-2.44%336
Sep 26, 202516.6016.7116.4716.7116.71-2.19%48
Sep 25, 202516.6617.1016.6417.0817.084.66%54,188
Sep 24, 202516.3616.5316.3216.3216.32-3.71%38,904
Sep 23, 202516.6416.9516.6416.9516.954.41%129
Sep 22, 202516.3716.5316.1216.2316.231.35%496
Sep 19, 202516.0016.0215.6716.0216.026.52%2,057
Sep 18, 202515.2115.3015.0415.0415.04-0.57%552
Sep 17, 202515.3115.3114.9815.1215.120.67%316
Sep 16, 202516.1216.1214.9515.0215.02-7.76%1,159
Sep 15, 202516.1816.5015.3316.2916.290.28%14,505
Sep 12, 202514.1916.3814.0316.2416.2415.19%14,345
Sep 11, 202510.6214.1010.6114.1014.1037.32%1,198
Sep 10, 202510.4110.4110.2710.2710.27-1.21%24
Sep 9, 202510.4410.4610.3910.3910.391.21%30
Sep 8, 202510.2510.4710.2410.2710.273.13%147
Sep 5, 202510.0310.039.969.969.960.18%4,619
Sep 4, 202510.1310.149.949.949.940.55%18
Sep 3, 20259.899.899.869.899.892.81%55
Sep 2, 20259.849.849.629.629.62-2.12%55
Sep 1, 20259.849.879.829.829.82-3.99%2
Aug 29, 202510.2110.2510.1910.2310.23-1.43%1,530
Aug 28, 202510.3010.3810.3010.3810.382.51%4,500
Aug 27, 202510.0810.1310.0810.1310.13-1.06%4,500
Aug 26, 202510.2510.2510.2310.2310.230.69%408
Aug 25, 202510.1410.3810.1410.1610.162.16%408
Aug 22, 20259.909.989.909.959.952.19%3,600
Aug 21, 20259.869.869.749.749.74-1.19%20
Aug 20, 20259.799.859.769.859.85-1.65%20
Aug 19, 202510.0110.0310.0110.0210.02-0.73%241
Aug 18, 202510.0310.2510.0210.0910.090.58%5
Aug 15, 202510.0710.0710.0310.0310.03-0.30%120