Warner Bros. Discovery, Inc. (FRA:J5A)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 17.83 | 18.29 | 17.82 | 17.90 | - | 1.32% | 650 |
| Oct 22, 2025 | 17.76 | 17.94 | 17.67 | 17.67 | 17.67 | 2.73% | 335 |
| Oct 21, 2025 | 15.70 | 17.65 | 15.60 | 17.20 | 17.20 | 9.64% | 1,601 |
| Oct 20, 2025 | 15.52 | 15.69 | 15.52 | 15.69 | 15.69 | 1.30% | 66 |
| Oct 17, 2025 | 15.28 | 15.49 | 15.13 | 15.49 | 15.49 | -2.23% | 152 |
| Oct 16, 2025 | 15.87 | 15.90 | 15.84 | 15.84 | 15.84 | 1.08% | 33 |
| Oct 15, 2025 | 15.50 | 15.67 | 15.50 | 15.67 | 15.67 | 3.95% | 33 |
| Oct 14, 2025 | 15.13 | 15.13 | 15.07 | 15.07 | 15.07 | -2.22% | 50 |
| Oct 13, 2025 | 15.37 | 15.42 | 14.93 | 15.42 | 15.42 | 0.96% | 50 |
| Oct 10, 2025 | 15.37 | 15.37 | 15.23 | 15.27 | 15.27 | -0.96% | 135 |
| Oct 9, 2025 | 15.21 | 15.42 | 15.17 | 15.42 | 15.42 | -2.87% | 170 |
| Oct 8, 2025 | 16.00 | 16.00 | 15.87 | 15.87 | 15.87 | -2.04% | 1,800 |
| Oct 7, 2025 | 16.12 | 16.20 | 16.06 | 16.20 | 16.20 | 0.20% | 34 |
| Oct 6, 2025 | 16.12 | 16.21 | 16.12 | 16.17 | 16.17 | -2.17% | 188 |
| Oct 3, 2025 | 16.34 | 16.53 | 16.27 | 16.53 | 16.53 | 0.79% | 1,106 |
| Oct 2, 2025 | 16.36 | 16.40 | 16.30 | 16.40 | 16.40 | 0.06% | 1,844 |
| Oct 1, 2025 | 16.20 | 16.39 | 16.19 | 16.39 | 16.39 | -0.74% | 1,088 |
| Sep 30, 2025 | 15.78 | 16.51 | 15.70 | 16.51 | 16.51 | 1.30% | 1,907 |
| Sep 29, 2025 | 16.50 | 16.52 | 16.30 | 16.30 | 16.30 | -2.44% | 336 |
| Sep 26, 2025 | 16.60 | 16.71 | 16.47 | 16.71 | 16.71 | -2.19% | 48 |
| Sep 25, 2025 | 16.66 | 17.10 | 16.64 | 17.08 | 17.08 | 4.66% | 54,188 |
| Sep 24, 2025 | 16.36 | 16.53 | 16.32 | 16.32 | 16.32 | -3.71% | 38,904 |
| Sep 23, 2025 | 16.64 | 16.95 | 16.64 | 16.95 | 16.95 | 4.41% | 129 |
| Sep 22, 2025 | 16.37 | 16.53 | 16.12 | 16.23 | 16.23 | 1.35% | 496 |
| Sep 19, 2025 | 16.00 | 16.02 | 15.67 | 16.02 | 16.02 | 6.52% | 2,057 |
| Sep 18, 2025 | 15.21 | 15.30 | 15.04 | 15.04 | 15.04 | -0.57% | 552 |
| Sep 17, 2025 | 15.31 | 15.31 | 14.98 | 15.12 | 15.12 | 0.67% | 316 |
| Sep 16, 2025 | 16.12 | 16.12 | 14.95 | 15.02 | 15.02 | -7.76% | 1,159 |
| Sep 15, 2025 | 16.18 | 16.50 | 15.33 | 16.29 | 16.29 | 0.28% | 14,505 |
| Sep 12, 2025 | 14.19 | 16.38 | 14.03 | 16.24 | 16.24 | 15.19% | 14,345 |
| Sep 11, 2025 | 10.62 | 14.10 | 10.61 | 14.10 | 14.10 | 37.32% | 1,198 |
| Sep 10, 2025 | 10.41 | 10.41 | 10.27 | 10.27 | 10.27 | -1.21% | 24 |
| Sep 9, 2025 | 10.44 | 10.46 | 10.39 | 10.39 | 10.39 | 1.21% | 30 |
| Sep 8, 2025 | 10.25 | 10.47 | 10.24 | 10.27 | 10.27 | 3.13% | 147 |
| Sep 5, 2025 | 10.03 | 10.03 | 9.96 | 9.96 | 9.96 | 0.18% | 4,619 |
| Sep 4, 2025 | 10.13 | 10.14 | 9.94 | 9.94 | 9.94 | 0.55% | 18 |
| Sep 3, 2025 | 9.89 | 9.89 | 9.86 | 9.89 | 9.89 | 2.81% | 55 |
| Sep 2, 2025 | 9.84 | 9.84 | 9.62 | 9.62 | 9.62 | -2.12% | 55 |
| Sep 1, 2025 | 9.84 | 9.87 | 9.82 | 9.82 | 9.82 | -3.99% | 2 |
| Aug 29, 2025 | 10.21 | 10.25 | 10.19 | 10.23 | 10.23 | -1.43% | 1,530 |
| Aug 28, 2025 | 10.30 | 10.38 | 10.30 | 10.38 | 10.38 | 2.51% | 4,500 |
| Aug 27, 2025 | 10.08 | 10.13 | 10.08 | 10.13 | 10.13 | -1.06% | 4,500 |
| Aug 26, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | 0.69% | 408 |
| Aug 25, 2025 | 10.14 | 10.38 | 10.14 | 10.16 | 10.16 | 2.16% | 408 |
| Aug 22, 2025 | 9.90 | 9.98 | 9.90 | 9.95 | 9.95 | 2.19% | 3,600 |
| Aug 21, 2025 | 9.86 | 9.86 | 9.74 | 9.74 | 9.74 | -1.19% | 20 |
| Aug 20, 2025 | 9.79 | 9.85 | 9.76 | 9.85 | 9.85 | -1.65% | 20 |
| Aug 19, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | -0.73% | 241 |
| Aug 18, 2025 | 10.03 | 10.25 | 10.02 | 10.09 | 10.09 | 0.58% | 5 |
| Aug 15, 2025 | 10.07 | 10.07 | 10.03 | 10.03 | 10.03 | -0.30% | 120 |