Warner Music Group Corp. (FRA:WA4)
Germany · Delayed Price · Currency is EUR 20.54
-0.37 (-1.77%)
At close: Mar 27, 2026
FRA:WA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.96 | 20.96 | 20.54 | 20.54 | 20.54 | -1.77% | - |
| Mar 26, 2026 | 20.47 | 20.94 | 20.47 | 20.91 | 20.91 | 1.65% | - |
| Mar 25, 2026 | 20.32 | 20.58 | 20.32 | 20.57 | 20.57 | 1.23% | - |
| Mar 24, 2026 | 20.77 | 20.77 | 20.25 | 20.32 | 20.32 | -1.84% | - |
| Mar 23, 2026 | 20.40 | 21.09 | 20.40 | 20.70 | 20.70 | 0.63% | - |
| Mar 20, 2026 | 20.45 | 20.65 | 20.40 | 20.57 | 20.57 | 0.24% | - |
| Mar 19, 2026 | 21.43 | 21.43 | 20.47 | 20.52 | 20.52 | -4.42% | - |
| Mar 18, 2026 | 22.97 | 22.97 | 21.47 | 21.47 | 21.47 | -6.00% | - |
| Mar 17, 2026 | 23.61 | 23.64 | 22.84 | 22.84 | 22.84 | -3.51% | - |
| Mar 16, 2026 | 23.99 | 23.99 | 23.64 | 23.67 | 23.67 | -0.55% | - |
| Mar 13, 2026 | 23.15 | 23.85 | 23.15 | 23.80 | 23.80 | 2.54% | - |
| Mar 12, 2026 | 23.16 | 23.70 | 23.16 | 23.21 | 23.21 | -0.17% | - |
| Mar 11, 2026 | 22.94 | 23.31 | 22.94 | 23.25 | 23.25 | 1.26% | - |
| Mar 10, 2026 | 23.61 | 23.61 | 22.96 | 22.96 | 22.96 | -2.59% | - |
| Mar 9, 2026 | 23.77 | 23.86 | 23.28 | 23.57 | 23.57 | -1.87% | 115 |
| Mar 6, 2026 | 25.03 | 25.03 | 23.86 | 24.02 | 24.02 | -4.04% | - |
| Mar 5, 2026 | 24.23 | 25.23 | 24.23 | 25.03 | 25.03 | 3.13% | - |
| Mar 4, 2026 | 24.27 | 24.27 | 24.16 | 24.27 | 24.27 | -0.74% | - |
| Mar 3, 2026 | 24.04 | 24.45 | 23.82 | 24.45 | 24.45 | 0.70% | - |
| Mar 2, 2026 | 23.94 | 24.57 | 23.94 | 24.28 | 24.28 | 0.58% | - |
| Feb 27, 2026 | 23.59 | 24.14 | 23.59 | 24.14 | 24.14 | 1.81% | - |
| Feb 26, 2026 | 22.71 | 23.71 | 22.71 | 23.71 | 23.71 | 3.95% | - |
| Feb 25, 2026 | 23.21 | 23.21 | 22.81 | 22.81 | 22.81 | -1.93% | - |
| Feb 24, 2026 | 24.19 | 24.19 | 23.26 | 23.26 | 23.26 | -3.45% | - |
| Feb 23, 2026 | 25.14 | 25.14 | 24.07 | 24.09 | 24.09 | -4.90% | - |
| 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% | - |