Warner Bros. Discovery, Inc. (FRA:J5A)
Germany · Delayed Price · Currency is EUR 10.39
+0.12 (1.21%)
Last updated: Sep 9, 2025, 3:53 PM CET
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.44 | 10.46 | 10.39 | 10.39 | - | 1.21% | 51 |
| Sep 8, 2025 | 10.25 | 10.47 | 10.24 | 10.27 | - | 3.13% | 147 |
| Sep 5, 2025 | 10.03 | 10.03 | 9.96 | 9.96 | - | 0.18% | 4,619 |
| Sep 4, 2025 | 10.13 | 10.14 | 9.94 | 9.94 | - | 0.55% | 18 |
| Sep 3, 2025 | 9.89 | 9.89 | 9.86 | 9.89 | - | 2.81% | 55 |
| Sep 2, 2025 | 9.84 | 9.84 | 9.62 | 9.62 | - | -2.12% | 55 |
| Sep 1, 2025 | 9.84 | 9.87 | 9.82 | 9.82 | - | -3.99% | 2 |
| Aug 29, 2025 | 10.21 | 10.25 | 10.19 | 10.23 | - | -1.43% | 1,530 |
| Aug 28, 2025 | 10.30 | 10.38 | 10.30 | 10.38 | - | 2.51% | 4,500 |
| Aug 27, 2025 | 10.08 | 10.13 | 10.08 | 10.13 | - | -1.06% | 4,500 |
| Aug 26, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | - | 0.69% | - |
| Aug 25, 2025 | 10.14 | 10.38 | 10.14 | 10.16 | - | 2.16% | 408 |
| Aug 22, 2025 | 9.90 | 9.98 | 9.90 | 9.95 | - | 2.19% | 3,600 |
| Aug 21, 2025 | 9.86 | 9.86 | 9.74 | 9.74 | - | -1.19% | 20 |
| Aug 20, 2025 | 9.79 | 9.85 | 9.76 | 9.85 | - | -1.65% | 20 |
| Aug 19, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | - | -0.73% | 241 |
| Aug 18, 2025 | 10.03 | 10.25 | 10.02 | 10.09 | - | 0.58% | 5 |
| Aug 15, 2025 | 10.07 | 10.07 | 10.03 | 10.03 | - | -0.30% | 120 |
| Aug 14, 2025 | 10.19 | 10.21 | 10.06 | 10.06 | - | 4.86% | 483 |
| Aug 13, 2025 | 9.53 | 9.76 | 9.52 | 9.60 | - | 3.93% | 127 |
| Aug 12, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | - | -0.79% | 520 |
| Aug 11, 2025 | 9.43 | 9.47 | 9.31 | 9.31 | - | -17.18% | 520 |
| Aug 8, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | - | - | - |
| Aug 7, 2025 | 10.83 | 11.24 | 10.79 | 11.24 | - | 3.25% | 28 |
| Aug 6, 2025 | 10.85 | 10.89 | 10.85 | 10.89 | - | -1.59% | 525 |
| Aug 5, 2025 | 11.02 | 11.06 | 11.00 | 11.06 | - | 1.73% | 525 |
| Aug 4, 2025 | 11.28 | 11.28 | 10.86 | 10.87 | - | -0.57% | 525 |
| Aug 1, 2025 | 11.37 | 11.37 | 10.94 | 10.94 | - | -4.62% | 386 |
| Jul 31, 2025 | 11.34 | 11.47 | 11.34 | 11.47 | - | 1.04% | 161 |
| Jul 30, 2025 | 11.25 | 11.35 | 11.24 | 11.35 | - | -1.17% | 60 |
| Jul 29, 2025 | 11.75 | 11.81 | 11.48 | 11.48 | - | -0.54% | 60 |
| Jul 28, 2025 | 11.46 | 11.54 | 11.46 | 11.54 | - | 1.02% | 59 |
| Jul 25, 2025 | 11.39 | 11.43 | 11.38 | 11.43 | - | -1.48% | 36 |
| Jul 24, 2025 | 11.23 | 11.60 | 11.14 | 11.60 | - | 3.57% | 4,941 |
| Jul 23, 2025 | 10.88 | 11.20 | 10.87 | 11.20 | - | 1.82% | 867 |
| Jul 22, 2025 | 10.82 | 11.00 | 10.82 | 11.00 | - | 1.21% | 1,150 |
| Jul 21, 2025 | 10.83 | 10.88 | 10.83 | 10.87 | - | -0.69% | 10 |
| Jul 18, 2025 | 11.06 | 11.06 | 10.94 | 10.94 | - | 1.52% | 10 |
| Jul 17, 2025 | 10.78 | 10.78 | 10.72 | 10.78 | - | 4.17% | 47 |
| Jul 16, 2025 | 10.28 | 10.49 | 10.26 | 10.35 | - | 1.41% | 504 |
| Jul 15, 2025 | 10.16 | 10.20 | 10.14 | 10.20 | - | 1.63% | 530 |
| Jul 14, 2025 | 10.04 | 10.04 | 9.87 | 10.04 | - | 1.04% | 1,306 |
| Jul 11, 2025 | 9.85 | 9.94 | 9.82 | 9.94 | - | 1.72% | 2,300 |
| Jul 10, 2025 | 9.72 | 9.77 | 9.68 | 9.77 | - | -0.03% | 3,279 |
| Jul 9, 2025 | 9.63 | 10.03 | 9.63 | 9.77 | - | 4.28% | 3,279 |
| Jul 8, 2025 | 9.31 | 9.37 | 9.29 | 9.37 | - | -0.03% | 10 |
| Jul 7, 2025 | 9.39 | 9.41 | 9.37 | 9.37 | - | -1.03% | 10 |
| Jul 4, 2025 | 9.40 | 9.47 | 9.38 | 9.47 | - | 0.19% | 48 |
| Jul 3, 2025 | 9.38 | 9.45 | 9.33 | 9.45 | - | 0.91% | 93 |
| Jul 2, 2025 | 9.23 | 9.37 | 9.21 | 9.37 | - | 1.66% | 36 |