Warner Bros. Discovery, Inc. (FRA:J5A)
Germany · Delayed Price · Currency is EUR 20.20
-0.21 (-1.05%)
Last updated: Dec 1, 2025, 3:29 PM CET
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.32 | 20.34 | 20.20 | 20.20 | 20.20 | -1.05% | 3 |
| Nov 28, 2025 | 20.39 | 20.41 | 20.39 | 20.41 | 20.41 | - | - |
| Nov 27, 2025 | 20.45 | 20.45 | 20.36 | 20.41 | 20.41 | 0.91% | 4 |
| Nov 26, 2025 | 19.73 | 20.23 | 19.71 | 20.23 | 20.23 | 2.52% | 60 |
| Nov 25, 2025 | 19.63 | 20.03 | 19.59 | 19.73 | 19.73 | -1.01% | 579 |
| Nov 24, 2025 | 20.02 | 20.05 | 19.64 | 19.93 | 19.93 | 0.22% | 480 |
| Nov 21, 2025 | 19.75 | 19.89 | 19.75 | 19.89 | 19.89 | -0.62% | - |
| Nov 20, 2025 | 19.96 | 20.62 | 19.90 | 20.01 | 20.01 | 0.58% | 237 |
| Nov 19, 2025 | 20.41 | 20.59 | 19.89 | 19.89 | 19.89 | -3.66% | 4,066 |
| Nov 18, 2025 | 19.29 | 20.65 | 19.29 | 20.65 | 20.65 | 7.60% | 239 |
| Nov 17, 2025 | 19.71 | 19.71 | 19.19 | 19.19 | 19.19 | -2.59% | 7 |
| Nov 14, 2025 | 19.35 | 19.70 | 19.35 | 19.70 | 19.70 | 5.16% | 44 |
| Nov 13, 2025 | 19.04 | 19.34 | 18.74 | 18.74 | 18.74 | -3.92% | 436 |
| Nov 12, 2025 | 19.75 | 19.75 | 19.50 | 19.50 | 19.50 | -0.71% | 1,541 |
| Nov 11, 2025 | 19.90 | 19.90 | 19.50 | 19.64 | 19.64 | -0.54% | 833 |
| Nov 10, 2025 | 19.42 | 19.75 | 19.41 | 19.75 | 19.75 | 2.17% | 313 |
| Nov 7, 2025 | 19.41 | 19.61 | 19.17 | 19.33 | 19.33 | -0.47% | 433 |
| Nov 6, 2025 | 19.55 | 19.70 | 19.21 | 19.42 | 19.42 | -2.91% | 110 |
| Nov 5, 2025 | 19.36 | 20.00 | 19.15 | 20.00 | 20.00 | 4.22% | 1,963 |
| Nov 4, 2025 | 19.03 | 19.19 | 18.89 | 19.19 | 19.19 | -0.83% | 915 |
| Nov 3, 2025 | 19.27 | 19.45 | 19.13 | 19.35 | 19.35 | 0.25% | 555 |
| Oct 31, 2025 | 19.55 | 19.60 | 18.96 | 19.30 | 19.30 | 3.57% | 991 |
| Oct 30, 2025 | 18.18 | 18.64 | 18.18 | 18.64 | 18.64 | 3.32% | 486 |
| Oct 29, 2025 | 17.92 | 18.04 | 17.85 | 18.04 | 18.04 | 0.73% | - |
| Oct 28, 2025 | 17.82 | 18.28 | 17.82 | 17.91 | 17.91 | -1.55% | 2,099 |
| Oct 27, 2025 | 18.12 | 18.19 | 17.94 | 18.19 | 18.19 | 0.11% | 450 |
| Oct 24, 2025 | 18.17 | 18.50 | 18.17 | 18.17 | 18.17 | 1.49% | 1,570 |
| Oct 23, 2025 | 17.83 | 18.29 | 17.82 | 17.90 | 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% | - |
| 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% | - |
| 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% | 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 |