Skip to main content
logo
Warner Bros. Discovery, Inc. (FRA:J5A)
Germany flag Germany · Delayed Price · Currency is EUR
23.51
-0.01 (-0.04%)
Last updated: Dec 22, 2025, 10:15 AM CET

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202523.4423.5223.2923.5223.52-0.65%1,243
Dec 18, 202523.9524.1223.6723.6723.67-1.42%2,833
Dec 17, 202524.3024.4023.5424.0124.01-1.50%2,352
Dec 16, 202525.4125.4124.3824.3824.38-3.14%174
Dec 15, 202525.2725.2725.0725.1725.17-0.57%470
Dec 12, 202525.5125.7725.2825.3125.310.54%2,968
Dec 11, 202525.1925.3124.8825.1825.18-0.73%4,764
Dec 10, 202524.5525.4024.3325.3625.363.98%3,108
Dec 9, 202523.5024.3923.4424.3924.393.50%7,191
Dec 8, 202521.7124.0121.7123.5723.576.39%4,224
Dec 5, 202522.0622.1520.5322.1522.157.73%7,498
Dec 4, 202520.8220.8220.5620.5620.56-2.00%-
Dec 3, 202520.7420.9820.6020.9820.981.08%40
Dec 2, 202520.4820.7620.4820.7620.762.77%280
Dec 1, 202520.3220.3420.2020.2020.20-1.05%3
Nov 28, 202520.3920.4120.3920.4120.41--
Nov 27, 202520.4520.4520.3620.4120.410.91%4
Nov 26, 202519.7320.2319.7120.2320.232.52%60
Nov 25, 202519.6320.0319.5919.7319.73-1.01%579
Nov 24, 202520.0220.0519.6419.9319.930.22%480
Nov 21, 202519.7519.8919.7519.8919.89-0.62%-
Nov 20, 202519.9620.6219.9020.0120.010.58%237
Nov 19, 202520.4120.5919.8919.8919.89-3.66%4,066
Nov 18, 202519.2920.6519.2920.6520.657.60%239
Nov 17, 202519.7119.7119.1919.1919.19-2.59%7
Nov 14, 202519.3519.7019.3519.7019.705.16%44
Nov 13, 202519.0419.3418.7418.7418.74-3.92%436
Nov 12, 202519.7519.7519.5019.5019.50-0.71%1,541
Nov 11, 202519.9019.9019.5019.6419.64-0.54%833
Nov 10, 202519.4219.7519.4119.7519.752.17%313
Nov 7, 202519.4119.6119.1719.3319.33-0.47%433
Nov 6, 202519.5519.7019.2119.4219.42-2.91%110
Nov 5, 202519.3620.0019.1520.0020.004.22%1,963
Nov 4, 202519.0319.1918.8919.1919.19-0.83%915
Nov 3, 202519.2719.4519.1319.3519.350.25%555
Oct 31, 202519.5519.6018.9619.3019.303.57%991
Oct 30, 202518.1818.6418.1818.6418.643.32%486
Oct 29, 202517.9218.0417.8518.0418.040.73%-
Oct 28, 202517.8218.2817.8217.9117.91-1.55%2,099
Oct 27, 202518.1218.1917.9418.1918.190.11%450
Oct 24, 202518.1718.5018.1718.1718.171.49%1,570
Oct 23, 202517.8318.2917.8217.9017.901.32%650
Oct 22, 202517.7617.9417.6717.6717.672.73%335
Oct 21, 202515.7017.6515.6017.2017.209.64%1,601
Oct 20, 202515.5215.6915.5215.6915.691.30%66
Oct 17, 202515.2815.4915.1315.4915.49-2.23%152
Oct 16, 202515.8715.9015.8415.8415.841.08%-
Oct 15, 202515.5015.6715.5015.6715.673.95%33
Oct 14, 202515.1315.1315.0715.0715.07-2.22%-
Oct 13, 202515.3715.4214.9315.4215.420.96%50