Warner Music Group Corp. (FRA:WA4)
Germany · Delayed Price · Currency is EUR 24.28
+0.09 (0.37%)
At close: Sep 18, 2026
FRA:WA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.33 | 24.33 | 24.13 | 24.28 | 24.28 | 0.37% | - |
| Sep 17, 2026 | 24.70 | 24.70 | 24.19 | 24.19 | 24.19 | -2.03% | - |
| Sep 16, 2026 | 25.13 | 25.13 | 24.58 | 24.69 | 24.69 | -1.44% | - |
| Sep 15, 2026 | 25.16 | 25.36 | 24.75 | 25.05 | 25.05 | -0.63% | 400 |
| Sep 14, 2026 | 24.19 | 25.57 | 24.19 | 25.21 | 25.21 | 3.83% | - |
| Sep 11, 2026 | 23.94 | 24.72 | 23.94 | 24.28 | 24.28 | 1.93% | - |
| Sep 10, 2026 | 24.10 | 24.27 | 23.82 | 23.82 | 23.82 | -1.33% | - |
| Sep 9, 2026 | 24.02 | 24.50 | 23.83 | 24.14 | 24.14 | 0.67% | - |
| Sep 8, 2026 | 24.55 | 24.55 | 23.98 | 23.98 | 23.98 | -2.36% | - |
| Sep 7, 2026 | 24.61 | 24.61 | 24.55 | 24.56 | 24.56 | -0.45% | - |
| Sep 4, 2026 | 25.37 | 25.37 | 24.67 | 24.67 | 24.67 | -2.72% | - |
| Sep 3, 2026 | 24.32 | 25.36 | 24.32 | 25.36 | 25.36 | 3.98% | - |
| Sep 2, 2026 | 23.97 | 24.41 | 23.89 | 24.39 | 24.39 | 1.29% | - |
| Sep 1, 2026 | 24.22 | 24.22 | 23.93 | 24.08 | 24.08 | -0.50% | - |
| Aug 31, 2026 | 24.06 | 24.20 | 23.98 | 24.20 | 24.20 | 0.04% | - |
| Aug 28, 2026 | 24.02 | 24.27 | 24.00 | 24.19 | 24.19 | 0.42% | - |
| Aug 27, 2026 | 23.93 | 24.25 | 23.55 | 24.09 | 24.09 | 0.71% | 270 |
| Aug 26, 2026 | 23.90 | 23.92 | 23.74 | 23.92 | 23.92 | -0.21% | - |
| Aug 25, 2026 | 23.82 | 23.98 | 23.68 | 23.97 | 23.97 | 0.63% | 386 |
| Aug 24, 2026 | 22.97 | 23.82 | 22.97 | 23.82 | 23.82 | 2.72% | - |
| Aug 21, 2026 | 23.12 | 23.25 | 23.06 | 23.19 | 23.19 | -0.09% | - |
| Aug 20, 2026 | 23.13 | 23.27 | 22.99 | 23.21 | 23.21 | 0.44% | - |
| Aug 19, 2026 | 22.47 | 23.33 | 22.47 | 23.28 | 23.11 | 2.87% | - |
| Aug 18, 2026 | 22.51 | 22.78 | 22.51 | 22.63 | 22.46 | -0.44% | 75 |
| Aug 17, 2026 | 22.15 | 22.73 | 22.00 | 22.73 | 22.56 | 2.20% | - |
| Aug 14, 2026 | 21.82 | 22.30 | 21.82 | 22.24 | 22.08 | 1.00% | - |
| Aug 13, 2026 | 21.44 | 22.02 | 21.44 | 22.02 | 21.86 | 2.13% | - |
| Aug 12, 2026 | 21.75 | 21.75 | 21.22 | 21.56 | 21.40 | -0.74% | 500 |
| Aug 11, 2026 | 22.83 | 23.30 | 21.72 | 21.72 | 21.56 | -4.70% | 200 |
| Aug 10, 2026 | 22.62 | 22.89 | 22.50 | 22.79 | 22.62 | 0.40% | - |
| Aug 7, 2026 | 22.88 | 22.95 | 22.69 | 22.70 | 22.53 | -0.13% | - |
| Aug 6, 2026 | 22.35 | 22.90 | 22.21 | 22.73 | 22.56 | 0.98% | - |
| Aug 5, 2026 | 22.33 | 22.51 | 21.80 | 22.51 | 22.34 | 1.31% | - |
| Aug 4, 2026 | 21.77 | 22.22 | 21.60 | 22.22 | 22.06 | 1.83% | 840 |
| Aug 3, 2026 | 22.40 | 22.58 | 21.82 | 21.82 | 21.66 | -2.50% | 1,370 |
| Jul 31, 2026 | 24.11 | 24.11 | 22.38 | 22.38 | 22.22 | -5.65% | 1,500 |
| Jul 30, 2026 | 25.53 | 25.67 | 23.38 | 23.72 | 23.55 | -6.76% | 65 |
| Jul 29, 2026 | 25.17 | 25.97 | 25.02 | 25.44 | 25.25 | 0.95% | - |
| Jul 28, 2026 | 24.11 | 25.20 | 24.11 | 25.20 | 25.01 | 4.05% | 1,000 |
| Jul 27, 2026 | 23.34 | 24.34 | 23.34 | 24.22 | 24.04 | 3.64% | - |
| Jul 24, 2026 | 23.20 | 23.80 | 23.20 | 23.37 | 23.20 | 0.56% | - |
| Jul 23, 2026 | 23.79 | 23.80 | 23.24 | 23.24 | 23.07 | -3.05% | - |
| Jul 22, 2026 | 24.39 | 24.39 | 23.97 | 23.97 | 23.79 | -2.44% | - |
| Jul 21, 2026 | 24.77 | 24.77 | 24.21 | 24.57 | 24.39 | -0.32% | - |
| Jul 20, 2026 | 24.69 | 24.83 | 24.55 | 24.65 | 24.47 | -0.28% | - |
| Jul 17, 2026 | 24.40 | 24.72 | 24.30 | 24.72 | 24.54 | -0.52% | - |
| Jul 16, 2026 | 24.60 | 24.86 | 24.60 | 24.85 | 24.67 | 1.18% | - |
| Jul 15, 2026 | 24.23 | 24.77 | 24.10 | 24.56 | 24.38 | 1.87% | 290 |
| Jul 14, 2026 | 25.27 | 25.27 | 24.11 | 24.11 | 23.93 | -4.10% | - |
| Jul 13, 2026 | 24.97 | 25.72 | 24.97 | 25.14 | 24.96 | -0.71% | - |