Warner Music Group Corp. (FRA:WA4)
Germany · Delayed Price · Currency is EUR 25.65
+0.17 (0.67%)
Last updated: Jan 27, 2026, 8:10 AM CET
Warner Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.78 | 25.20 | 24.78 | 25.20 | 25.20 | 1.49% | - |
| Jan 29, 2026 | 24.89 | 24.95 | 24.71 | 24.83 | 24.83 | -0.16% | - |
| Jan 28, 2026 | 25.36 | 25.36 | 24.87 | 24.87 | 24.87 | -0.60% | - |
| Jan 27, 2026 | 25.65 | 25.65 | 25.02 | 25.02 | 25.02 | -1.81% | - |
| Jan 26, 2026 | 25.43 | 25.53 | 25.40 | 25.48 | 25.48 | -0.43% | - |
| Jan 23, 2026 | 25.36 | 25.79 | 25.28 | 25.59 | 25.59 | 1.39% | - |
| Jan 22, 2026 | 25.49 | 25.55 | 25.24 | 25.24 | 25.24 | -0.79% | - |
| Jan 21, 2026 | 25.48 | 25.48 | 25.22 | 25.44 | 25.44 | 0.28% | - |
| Jan 20, 2026 | 25.75 | 25.75 | 25.37 | 25.37 | 25.37 | -1.97% | - |
| Jan 19, 2026 | 25.91 | 25.91 | 25.77 | 25.88 | 25.88 | -1.60% | - |
| Jan 16, 2026 | 26.61 | 26.61 | 26.30 | 26.30 | 26.30 | -0.98% | - |
| Jan 15, 2026 | 26.82 | 26.82 | 26.50 | 26.56 | 26.56 | -0.49% | - |
| Jan 14, 2026 | 26.90 | 26.90 | 26.51 | 26.69 | 26.69 | -1.07% | - |
| Jan 13, 2026 | 26.40 | 26.98 | 26.19 | 26.98 | 26.98 | 2.04% | - |
| Jan 12, 2026 | 26.15 | 26.95 | 26.15 | 26.44 | 26.44 | -0.64% | - |
| Jan 9, 2026 | 25.43 | 26.61 | 25.43 | 26.61 | 26.61 | 4.56% | 230 |
| Jan 8, 2026 | 25.28 | 25.45 | 25.15 | 25.45 | 25.45 | - | - |
| Jan 7, 2026 | 25.49 | 25.57 | 25.11 | 25.45 | 25.45 | -0.70% | - |
| Jan 6, 2026 | 26.16 | 26.16 | 25.63 | 25.63 | 25.63 | -2.03% | - |
| Jan 5, 2026 | 26.07 | 26.29 | 26.05 | 26.16 | 26.16 | 1.04% | - |
| Jan 2, 2026 | 26.13 | 26.13 | 25.70 | 25.89 | 25.89 | 1.41% | - |
| Dec 30, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.43% | - |
| Dec 29, 2025 | 25.31 | 25.82 | 25.11 | 25.64 | 25.64 | 1.50% | - |
| Dec 23, 2025 | 25.30 | 25.30 | 25.10 | 25.26 | 25.26 | -0.63% | - |
| Dec 22, 2025 | 25.07 | 25.59 | 24.83 | 25.42 | 25.42 | 1.80% | - |
| 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% | - |