Warner Bros. Discovery, Inc. (FRA:J5A)
Germany · Delayed Price · Currency is EUR 16.71
-0.37 (-2.19%)
Last updated: Sep 29, 2025, 8:59 AM CET
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 175 |
| Sep 24, 2025 | 16.36 | 16.53 | 16.32 | 16.32 | 16.32 | -3.71% | 11 |
| 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 |
| Aug 14, 2025 | 10.19 | 10.21 | 10.06 | 10.06 | 10.06 | 4.86% | 483 |
| Aug 13, 2025 | 9.53 | 9.76 | 9.52 | 9.60 | 9.60 | 3.93% | 127 |
| Aug 12, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.79% | 520 |
| Aug 11, 2025 | 9.43 | 9.47 | 9.31 | 9.31 | 9.31 | -17.18% | 520 |
| Aug 8, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Aug 7, 2025 | 10.83 | 11.24 | 10.79 | 11.24 | 11.24 | 3.25% | 28 |
| Aug 6, 2025 | 10.85 | 10.89 | 10.85 | 10.89 | 10.89 | -1.59% | 525 |
| Aug 5, 2025 | 11.02 | 11.06 | 11.00 | 11.06 | 11.06 | 1.73% | 525 |
| Aug 4, 2025 | 11.28 | 11.28 | 10.86 | 10.87 | 10.87 | -0.57% | 525 |
| Aug 1, 2025 | 11.37 | 11.37 | 10.94 | 10.94 | 10.94 | -4.62% | 386 |
| Jul 31, 2025 | 11.34 | 11.47 | 11.34 | 11.47 | 11.47 | 1.04% | 161 |
| Jul 30, 2025 | 11.25 | 11.35 | 11.24 | 11.35 | 11.35 | -1.17% | 60 |
| Jul 29, 2025 | 11.75 | 11.81 | 11.48 | 11.48 | 11.48 | -0.54% | 60 |
| Jul 28, 2025 | 11.46 | 11.54 | 11.46 | 11.54 | 11.54 | 1.02% | 59 |
| Jul 25, 2025 | 11.39 | 11.43 | 11.38 | 11.43 | 11.43 | -1.48% | 36 |
| Jul 24, 2025 | 11.23 | 11.60 | 11.14 | 11.60 | 11.60 | 3.57% | 4,941 |
| Jul 23, 2025 | 10.88 | 11.20 | 10.87 | 11.20 | 11.20 | 1.82% | 867 |
| Jul 22, 2025 | 10.82 | 11.00 | 10.82 | 11.00 | 11.00 | 1.21% | 1,150 |