Warner Bros. Discovery, Inc. (FRA:J5A)
Germany · Delayed Price · Currency is EUR 24.16
-0.16 (-0.68%)
At close: Feb 20, 2026
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.14 | 24.16 | 23.89 | 24.16 | 24.16 | -0.68% | 36 |
| Feb 19, 2026 | 24.10 | 24.32 | 24.04 | 24.32 | 24.32 | 0.79% | 96 |
| Feb 18, 2026 | 24.14 | 24.20 | 24.13 | 24.13 | 24.13 | 0.52% | - |
| Feb 17, 2026 | 23.61 | 24.01 | 23.59 | 24.01 | 24.01 | 1.16% | - |
| Feb 16, 2026 | 23.74 | 23.87 | 23.64 | 23.73 | 23.73 | 0.98% | 1,130 |
| Feb 13, 2026 | 23.38 | 23.50 | 23.32 | 23.50 | 23.50 | 0.32% | 62 |
| Feb 12, 2026 | 23.45 | 23.49 | 23.42 | 23.43 | 23.43 | -0.32% | 112 |
| Feb 11, 2026 | 23.24 | 23.50 | 23.19 | 23.50 | 23.50 | 2.42% | 239 |
| Feb 10, 2026 | 22.62 | 23.27 | 22.62 | 22.95 | 22.95 | 1.37% | 13 |
| Feb 9, 2026 | 22.77 | 23.11 | 22.64 | 22.64 | 22.64 | -1.24% | 1,346 |
| Feb 6, 2026 | 22.39 | 22.92 | 22.39 | 22.92 | 22.92 | 1.64% | 406 |
| Feb 5, 2026 | 22.79 | 22.79 | 22.55 | 22.55 | 22.55 | -2.38% | 90 |
| Feb 4, 2026 | 22.84 | 23.10 | 22.70 | 23.10 | 23.10 | 1.20% | 28 |
| Feb 3, 2026 | 23.15 | 23.47 | 22.83 | 22.83 | 22.83 | -0.67% | 418 |
| Feb 2, 2026 | 22.76 | 22.98 | 22.72 | 22.98 | 22.98 | -0.56% | 50 |
| Jan 30, 2026 | 22.55 | 23.11 | 22.47 | 23.11 | 23.11 | -0.11% | 115 |
| Jan 29, 2026 | 23.27 | 23.27 | 23.14 | 23.14 | 23.14 | -0.47% | 18 |
| Jan 28, 2026 | 23.08 | 23.25 | 23.08 | 23.25 | 23.25 | -0.83% | 45 |
| Jan 27, 2026 | 23.63 | 23.68 | 23.44 | 23.44 | 23.44 | -0.91% | 290 |
| Jan 26, 2026 | 23.64 | 24.10 | 23.64 | 23.66 | 23.66 | -1.23% | 361 |
| Jan 23, 2026 | 23.96 | 23.97 | 23.95 | 23.95 | 23.95 | -1.01% | 563 |
| Jan 22, 2026 | 24.34 | 24.34 | 23.97 | 24.20 | 24.20 | -0.02% | 136 |
| Jan 21, 2026 | 23.94 | 24.26 | 23.94 | 24.20 | 24.20 | -0.86% | 184 |
| Jan 20, 2026 | 23.94 | 24.41 | 23.74 | 24.41 | 24.41 | - | 455 |
| Jan 19, 2026 | 24.08 | 24.57 | 24.08 | 24.41 | 24.41 | -0.57% | 134 |
| Jan 16, 2026 | 24.42 | 24.80 | 24.22 | 24.55 | 24.55 | 0.22% | 2,712 |
| Jan 15, 2026 | 24.42 | 24.92 | 24.42 | 24.50 | 24.50 | -0.91% | 46 |
| Jan 14, 2026 | 24.48 | 24.72 | 24.48 | 24.72 | 24.72 | 2.28% | 31 |
| Jan 13, 2026 | 24.03 | 24.24 | 24.03 | 24.17 | 24.17 | 0.17% | 2,054 |
| Jan 12, 2026 | 24.41 | 24.41 | 24.13 | 24.13 | 24.13 | -2.45% | 1,030 |
| Jan 9, 2026 | 24.09 | 24.74 | 24.09 | 24.74 | 24.74 | 2.27% | 100 |
| Jan 8, 2026 | 24.08 | 24.31 | 24.05 | 24.19 | 24.19 | -0.90% | 378 |
| Jan 7, 2026 | 23.98 | 24.50 | 23.90 | 24.41 | 24.41 | 0.58% | 5,603 |
| Jan 6, 2026 | 24.11 | 24.27 | 24.01 | 24.27 | 24.27 | -0.82% | 262 |
| Jan 5, 2026 | 24.25 | 24.47 | 24.00 | 24.47 | 24.47 | 0.68% | 1,265 |
| Jan 2, 2026 | 24.11 | 24.46 | 24.11 | 24.30 | 24.30 | 0.50% | 1,597 |
| Dec 30, 2025 | 24.00 | 24.18 | 24.00 | 24.18 | 24.18 | -0.39% | 305 |
| Dec 29, 2025 | 24.23 | 24.35 | 24.16 | 24.28 | 24.28 | -1.72% | 474 |
| Dec 23, 2025 | 24.20 | 24.70 | 24.13 | 24.70 | 24.70 | 1.96% | 1,039 |
| Dec 22, 2025 | 23.58 | 24.40 | 23.39 | 24.23 | 24.23 | 3.02% | 952 |
| Dec 19, 2025 | 23.44 | 23.52 | 23.29 | 23.52 | 23.52 | -0.65% | 1,243 |
| Dec 18, 2025 | 23.95 | 24.12 | 23.67 | 23.67 | 23.67 | -1.42% | 2,833 |
| Dec 17, 2025 | 24.30 | 24.40 | 23.54 | 24.01 | 24.01 | -1.50% | 2,352 |
| Dec 16, 2025 | 25.41 | 25.41 | 24.38 | 24.38 | 24.38 | -3.14% | 174 |
| Dec 15, 2025 | 25.27 | 25.27 | 25.07 | 25.17 | 25.17 | -0.57% | 470 |
| Dec 12, 2025 | 25.51 | 25.77 | 25.28 | 25.31 | 25.31 | 0.54% | 2,968 |
| Dec 11, 2025 | 25.19 | 25.31 | 24.88 | 25.18 | 25.18 | -0.73% | 4,764 |
| Dec 10, 2025 | 24.55 | 25.40 | 24.33 | 25.36 | 25.36 | 3.98% | 3,108 |
| Dec 9, 2025 | 23.50 | 24.39 | 23.44 | 24.39 | 24.39 | 3.50% | 7,191 |
| Dec 8, 2025 | 21.71 | 24.01 | 21.71 | 23.57 | 23.57 | 6.39% | 4,224 |