Warner Bros. Discovery, Inc. (FRA:J5A)
Germany · Delayed Price · Currency is EUR 11.32
-0.15 (-1.31%)
Last updated: Aug 1, 2025
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.37 | 11.37 | 11.31 | 11.32 | - | -1.31% | 24 |
| 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 |
| Jul 1, 2025 | 9.38 | 9.42 | 9.22 | 9.22 | - | -4.47% | 241 |
| Jun 30, 2025 | 9.57 | 9.71 | 9.56 | 9.65 | - | 2.36% | 312 |
| Jun 27, 2025 | 9.48 | 9.48 | 9.43 | 9.43 | - | -0.53% | 489 |
| Jun 26, 2025 | 9.20 | 9.48 | 9.19 | 9.48 | - | 1.65% | 43 |
| Jun 25, 2025 | 9.30 | 9.32 | 9.30 | 9.32 | - | 1.05% | 5 |
| Jun 24, 2025 | 9.22 | 9.22 | 9.15 | 9.22 | - | 0.95% | - |
| Jun 23, 2025 | 9.01 | 9.14 | 9.01 | 9.14 | - | -1.51% | 30 |
| Jun 20, 2025 | 9.02 | 9.28 | 9.02 | 9.28 | - | 2.77% | 8 |
| Jun 19, 2025 | 9.09 | 9.10 | 9.03 | 9.03 | - | -2.08% | 8 |
| Jun 18, 2025 | 9.06 | 9.22 | 9.06 | 9.22 | - | -0.08% | 8 |
| Jun 17, 2025 | 9.16 | 9.23 | 9.11 | 9.23 | - | 6.56% | 488 |
| Jun 16, 2025 | 8.65 | 8.66 | 8.65 | 8.66 | - | 0.56% | 57 |
| Jun 13, 2025 | 8.59 | 8.68 | 8.54 | 8.61 | - | -4.18% | 355 |
| Jun 12, 2025 | 8.88 | 8.99 | 8.88 | 8.99 | - | 2.14% | 37 |
| Jun 11, 2025 | 8.67 | 8.80 | 8.64 | 8.80 | - | 6.44% | 119 |
| Jun 10, 2025 | 8.41 | 8.41 | 8.27 | 8.27 | - | -6.74% | 570 |
| Jun 9, 2025 | 8.48 | 9.38 | 8.48 | 8.86 | - | 3.62% | 570 |
| Jun 6, 2025 | 8.41 | 8.55 | 8.41 | 8.55 | - | -0.87% | 87 |
| Jun 5, 2025 | 8.50 | 8.65 | 8.44 | 8.63 | - | 0.59% | 1,120 |
| Jun 4, 2025 | 8.67 | 8.68 | 8.56 | 8.58 | - | -1.48% | 302 |
| Jun 3, 2025 | 8.63 | 8.72 | 8.62 | 8.71 | - | 1.55% | 103 |
| Jun 2, 2025 | 8.60 | 8.62 | 8.57 | 8.57 | - | -2.08% | 291 |
| May 30, 2025 | 8.65 | 8.76 | 8.65 | 8.76 | - | -1.21% | 732 |
| May 29, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | - | 6.11% | - |
| May 28, 2025 | 8.36 | 8.48 | 8.32 | 8.35 | - | 3.11% | 242 |
| May 27, 2025 | 7.86 | 8.10 | 7.86 | 8.10 | - | 0.80% | 297 |
| May 26, 2025 | 7.92 | 8.04 | 7.92 | 8.04 | - | 2.33% | 34 |