Warner Music Group Corp. (FRA:WA4)
Germany · Delayed Price · Currency is EUR 25.33
+0.63 (2.55%)
At close: Feb 20, 2026
Warner Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.84 | 25.37 | 24.55 | 25.33 | 25.33 | 2.55% | - |
| Feb 19, 2026 | 24.75 | 25.10 | 24.61 | 24.70 | 24.70 | -0.32% | - |
| Feb 18, 2026 | 24.70 | 25.03 | 24.51 | 24.78 | 24.78 | -0.28% | - |
| Feb 17, 2026 | 24.58 | 24.85 | 24.49 | 24.85 | 24.69 | 0.61% | - |
| Feb 16, 2026 | 24.77 | 24.77 | 24.65 | 24.70 | 24.54 | 0.20% | - |
| Feb 13, 2026 | 23.97 | 24.65 | 23.97 | 24.65 | 24.49 | 2.67% | - |
| Feb 12, 2026 | 25.06 | 25.06 | 24.01 | 24.01 | 23.85 | -3.84% | - |
| Feb 11, 2026 | 25.81 | 25.81 | 24.97 | 24.97 | 24.81 | -2.73% | - |
| Feb 10, 2026 | 24.75 | 26.12 | 24.75 | 25.67 | 25.50 | 3.89% | - |
| Feb 9, 2026 | 24.41 | 24.71 | 24.41 | 24.71 | 24.55 | 0.28% | - |
| Feb 6, 2026 | 23.95 | 25.23 | 23.95 | 24.64 | 24.48 | 3.14% | - |
| Feb 5, 2026 | 23.89 | 23.89 | 23.16 | 23.89 | 23.73 | 0.25% | - |
| Feb 4, 2026 | 23.98 | 24.22 | 23.83 | 23.83 | 23.68 | -0.54% | - |
| Feb 3, 2026 | 25.61 | 25.61 | 23.34 | 23.96 | 23.80 | -5.89% | 114 |
| Feb 2, 2026 | 24.93 | 25.47 | 24.93 | 25.46 | 25.29 | 1.03% | - |
| Jan 30, 2026 | 24.78 | 25.20 | 24.78 | 25.20 | 25.04 | 1.49% | - |
| Jan 29, 2026 | 24.89 | 24.95 | 24.71 | 24.83 | 24.67 | -0.16% | - |
| Jan 28, 2026 | 25.36 | 25.36 | 24.87 | 24.87 | 24.71 | -0.60% | - |
| Jan 27, 2026 | 25.65 | 25.65 | 25.02 | 25.02 | 24.86 | -1.81% | - |
| Jan 26, 2026 | 25.43 | 25.53 | 25.40 | 25.48 | 25.31 | -0.43% | - |
| Jan 23, 2026 | 25.36 | 25.79 | 25.28 | 25.59 | 25.42 | 1.39% | - |
| Jan 22, 2026 | 25.49 | 25.55 | 25.24 | 25.24 | 25.08 | -0.79% | - |
| Jan 21, 2026 | 25.48 | 25.48 | 25.22 | 25.44 | 25.27 | 0.28% | - |
| Jan 20, 2026 | 25.75 | 25.75 | 25.37 | 25.37 | 25.20 | -1.97% | - |
| Jan 19, 2026 | 25.91 | 25.91 | 25.77 | 25.88 | 25.71 | -1.60% | - |
| Jan 16, 2026 | 26.61 | 26.61 | 26.30 | 26.30 | 26.13 | -0.98% | - |
| Jan 15, 2026 | 26.82 | 26.82 | 26.50 | 26.56 | 26.39 | -0.49% | - |
| Jan 14, 2026 | 26.90 | 26.90 | 26.51 | 26.69 | 26.52 | -1.07% | - |
| Jan 13, 2026 | 26.40 | 26.98 | 26.19 | 26.98 | 26.80 | 2.04% | - |
| Jan 12, 2026 | 26.15 | 26.95 | 26.15 | 26.44 | 26.27 | -0.64% | - |
| Jan 9, 2026 | 25.43 | 26.61 | 25.43 | 26.61 | 26.44 | 4.56% | 230 |
| Jan 8, 2026 | 25.28 | 25.45 | 25.15 | 25.45 | 25.28 | - | - |
| Jan 7, 2026 | 25.49 | 25.57 | 25.11 | 25.45 | 25.28 | -0.70% | - |
| Jan 6, 2026 | 26.16 | 26.16 | 25.63 | 25.63 | 25.46 | -2.03% | - |
| Jan 5, 2026 | 26.07 | 26.29 | 26.05 | 26.16 | 25.99 | 1.04% | - |
| Jan 2, 2026 | 26.13 | 26.13 | 25.70 | 25.89 | 25.72 | 1.41% | - |
| Dec 30, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.36 | -0.43% | - |
| Dec 29, 2025 | 25.31 | 25.82 | 25.11 | 25.64 | 25.47 | 1.50% | - |
| Dec 23, 2025 | 25.30 | 25.30 | 25.10 | 25.26 | 25.10 | -0.63% | - |
| Dec 22, 2025 | 25.07 | 25.59 | 24.83 | 25.42 | 25.25 | 1.80% | - |
| Dec 19, 2025 | 25.04 | 25.25 | 24.92 | 24.97 | 24.81 | 0.04% | - |
| Dec 18, 2025 | 24.31 | 25.82 | 24.31 | 24.96 | 24.80 | 3.01% | - |
| Dec 17, 2025 | 24.00 | 24.23 | 23.90 | 24.23 | 24.07 | 1.59% | - |
| Dec 16, 2025 | 23.61 | 23.85 | 23.32 | 23.85 | 23.69 | 0.76% | 4 |
| Dec 15, 2025 | 24.03 | 24.18 | 23.51 | 23.67 | 23.52 | 0.64% | 312 |
| Dec 12, 2025 | 23.50 | 23.68 | 23.45 | 23.52 | 23.37 | -0.34% | - |
| Dec 11, 2025 | 23.55 | 23.84 | 23.55 | 23.60 | 23.45 | -0.84% | 300 |
| Dec 10, 2025 | 23.64 | 23.80 | 23.45 | 23.80 | 23.65 | 0.25% | - |
| Dec 9, 2025 | 23.76 | 23.84 | 23.62 | 23.74 | 23.59 | -0.71% | - |
| Dec 8, 2025 | 24.50 | 24.50 | 23.63 | 23.91 | 23.75 | -2.17% | - |