Warner Music Group Corp. (FRA:WA4)
Germany · Delayed Price · Currency is EUR 24.97
+0.01 (0.04%)
At close: Dec 19, 2025
Warner Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.04 | 25.25 | 24.92 | 24.97 | 24.97 | 0.04% | - |
| Dec 18, 2025 | 24.31 | 25.82 | 24.31 | 24.96 | 24.96 | 3.01% | - |
| Dec 17, 2025 | 24.00 | 24.23 | 23.90 | 24.23 | 24.23 | 1.59% | - |
| Dec 16, 2025 | 23.61 | 23.85 | 23.32 | 23.85 | 23.85 | 0.76% | 4 |
| Dec 15, 2025 | 24.03 | 24.18 | 23.51 | 23.67 | 23.67 | 0.64% | 312 |
| Dec 12, 2025 | 23.50 | 23.68 | 23.45 | 23.52 | 23.52 | -0.34% | - |
| Dec 11, 2025 | 23.55 | 23.84 | 23.55 | 23.60 | 23.60 | -0.84% | 300 |
| Dec 10, 2025 | 23.64 | 23.80 | 23.45 | 23.80 | 23.80 | 0.25% | - |
| Dec 9, 2025 | 23.76 | 23.84 | 23.62 | 23.74 | 23.74 | -0.71% | - |
| Dec 8, 2025 | 24.50 | 24.50 | 23.63 | 23.91 | 23.91 | -2.17% | - |
| Dec 5, 2025 | 24.14 | 24.68 | 24.14 | 24.44 | 24.44 | 2.35% | - |
| Dec 4, 2025 | 23.81 | 23.88 | 23.81 | 23.88 | 23.88 | 0.55% | - |
| Dec 3, 2025 | 23.83 | 23.94 | 23.63 | 23.75 | 23.75 | -0.25% | - |
| Dec 2, 2025 | 24.20 | 24.20 | 23.81 | 23.81 | 23.81 | -1.57% | - |
| Dec 1, 2025 | 24.01 | 24.25 | 23.94 | 24.19 | 24.19 | -0.08% | - |
| Nov 28, 2025 | 24.16 | 24.27 | 24.15 | 24.21 | 24.21 | 0.50% | - |
| Nov 27, 2025 | 24.09 | 24.09 | 24.08 | 24.09 | 24.09 | -0.04% | - |
| Nov 26, 2025 | 24.30 | 24.42 | 24.10 | 24.10 | 24.10 | -1.23% | - |
| Nov 25, 2025 | 25.04 | 25.25 | 24.40 | 24.40 | 24.40 | -2.71% | - |
| Nov 24, 2025 | 26.68 | 26.68 | 25.08 | 25.08 | 25.08 | -5.79% | - |
| Nov 21, 2025 | 25.64 | 27.02 | 25.64 | 26.62 | 26.62 | 3.90% | - |
| Nov 20, 2025 | 27.45 | 27.45 | 25.62 | 25.62 | 25.62 | -3.06% | 380 |
| Nov 19, 2025 | 25.63 | 26.67 | 25.63 | 26.43 | 26.43 | 2.32% | - |
| Nov 18, 2025 | 25.88 | 26.20 | 25.83 | 25.83 | 25.67 | -1.26% | - |
| Nov 17, 2025 | 26.57 | 26.57 | 25.96 | 26.16 | 26.00 | 0.50% | - |
| Nov 14, 2025 | 25.90 | 26.03 | 25.80 | 26.03 | 25.87 | 0.39% | - |
| Nov 13, 2025 | 26.52 | 26.52 | 25.91 | 25.93 | 25.77 | -2.00% | - |
| Nov 12, 2025 | 26.31 | 26.46 | 26.11 | 26.46 | 26.29 | 1.19% | - |
| Nov 11, 2025 | 25.66 | 26.34 | 25.66 | 26.15 | 25.99 | 1.59% | - |
| Nov 10, 2025 | 26.38 | 26.42 | 25.70 | 25.74 | 25.58 | -1.11% | 440 |
| Nov 7, 2025 | 25.75 | 26.03 | 25.66 | 26.03 | 25.87 | 1.48% | - |
| Nov 6, 2025 | 25.76 | 25.80 | 25.53 | 25.65 | 25.49 | -0.97% | - |
| Nov 5, 2025 | 26.26 | 26.27 | 25.87 | 25.90 | 25.74 | -1.56% | - |
| Nov 4, 2025 | 26.28 | 26.38 | 26.16 | 26.31 | 26.15 | -1.57% | - |
| Nov 3, 2025 | 27.64 | 27.64 | 26.73 | 26.73 | 26.56 | -2.73% | - |
| Oct 31, 2025 | 27.39 | 27.70 | 27.39 | 27.48 | 27.31 | 0.48% | 370 |
| Oct 30, 2025 | 26.78 | 27.48 | 26.74 | 27.35 | 27.18 | 1.90% | - |
| Oct 29, 2025 | 27.57 | 27.57 | 26.84 | 26.84 | 26.67 | -2.04% | - |
| Oct 28, 2025 | 27.56 | 27.56 | 27.20 | 27.40 | 27.23 | -0.76% | - |
| Oct 27, 2025 | 28.46 | 28.46 | 27.22 | 27.61 | 27.44 | -1.60% | - |
| Oct 24, 2025 | 28.75 | 28.75 | 28.06 | 28.06 | 27.88 | -2.23% | - |
| Oct 23, 2025 | 28.59 | 28.83 | 28.59 | 28.70 | 28.52 | 0.46% | 185 |
| Oct 22, 2025 | 28.71 | 28.86 | 28.54 | 28.57 | 28.39 | -0.63% | - |
| Oct 21, 2025 | 28.50 | 29.02 | 28.50 | 28.75 | 28.57 | 0.91% | - |
| Oct 20, 2025 | 28.29 | 28.49 | 28.19 | 28.49 | 28.31 | 1.24% | - |
| Oct 17, 2025 | 27.43 | 28.14 | 27.43 | 28.14 | 27.96 | 1.63% | - |
| Oct 16, 2025 | 27.76 | 27.87 | 27.38 | 27.69 | 27.52 | -0.47% | - |
| Oct 15, 2025 | 28.06 | 28.71 | 27.82 | 27.82 | 27.65 | -0.64% | - |
| Oct 14, 2025 | 27.40 | 28.24 | 27.40 | 28.00 | 27.82 | 0.94% | 730 |
| Oct 13, 2025 | 27.99 | 28.03 | 27.68 | 27.74 | 27.57 | 0.65% | - |