Skip to main content
logo
Warner Music Group Corp. (FRA:WA4)
Germany flag Germany · Delayed Price · Currency is EUR
27.41
-0.64 (-2.28%)
At close: Oct 23, 2026

FRA:WA4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202628.1428.1427.4127.4127.41-2.28%-
Oct 22, 202628.0028.3127.8928.0528.050.61%115
Oct 21, 202627.9527.9527.4627.8827.880.36%-
Oct 20, 202627.5427.7827.4227.7827.780.47%-
Oct 19, 202628.0228.0227.6527.6527.65-0.43%-
Oct 16, 202627.2327.9127.2327.7727.771.65%-
Oct 15, 202625.7427.3225.6427.3227.325.89%628
Oct 14, 202625.6425.8025.4625.8025.800.23%-
Oct 13, 202625.5025.9425.4925.7425.740.43%260
Oct 12, 202625.5625.7025.5525.6325.630.20%-
Oct 9, 202625.7726.1525.5825.5825.58-0.20%-
Oct 8, 202624.9926.0424.9025.6325.632.19%500
Oct 7, 202624.4725.0824.3725.0825.082.87%-
Oct 6, 202624.6224.7524.3824.3824.38-0.73%-
Oct 5, 202623.8324.5623.7724.5624.563.67%-
Oct 2, 202623.9124.4423.6923.6923.69-1.33%-
Oct 1, 202624.1924.6924.0124.0124.01-1.11%2,000
Sep 30, 202624.4024.4024.0724.2824.280.04%-
Sep 29, 202623.6624.6423.5524.2724.271.72%-
Sep 28, 202623.6524.0623.5123.8623.860.38%-
Sep 25, 202623.8723.8723.6423.7723.77-0.71%-
Sep 24, 202623.7424.0023.6223.9423.940.38%-
Sep 23, 202623.8624.0023.5223.8523.85-0.04%500
Sep 22, 202624.0424.2623.7823.8623.86-0.83%-
Sep 21, 202624.4624.4624.0324.0624.06-0.91%-
Sep 18, 202624.3324.3324.1324.2824.280.37%-
Sep 17, 202624.7024.7024.1924.1924.19-2.03%-
Sep 16, 202625.1325.1324.5824.6924.69-1.44%-
Sep 15, 202625.1625.3624.7525.0525.05-0.63%400
Sep 14, 202624.1925.5724.1925.2125.213.83%-
Sep 11, 202623.9424.7223.9424.2824.281.93%-
Sep 10, 202624.1024.2723.8223.8223.82-1.33%-
Sep 9, 202624.0224.5023.8324.1424.140.67%-
Sep 8, 202624.5524.5523.9823.9823.98-2.36%-
Sep 7, 202624.6124.6124.5524.5624.56-0.45%-
Sep 4, 202625.3725.3724.6724.6724.67-2.72%-
Sep 3, 202624.3225.3624.3225.3625.363.98%-
Sep 2, 202623.9724.4123.8924.3924.391.29%-
Sep 1, 202624.2224.2223.9324.0824.08-0.50%-
Aug 31, 202624.0624.2023.9824.2024.200.04%-
Aug 28, 202624.0224.2724.0024.1924.190.42%-
Aug 27, 202623.9324.2523.5524.0924.090.71%270
Aug 26, 202623.9023.9223.7423.9223.92-0.21%-
Aug 25, 202623.8223.9823.6823.9723.970.63%386
Aug 24, 202622.9723.8222.9723.8223.822.72%-
Aug 21, 202623.1223.2523.0623.1923.19-0.09%-
Aug 20, 202623.1323.2722.9923.2123.210.44%-
Aug 19, 202622.4723.3322.4723.2823.112.87%-
Aug 18, 202622.5122.7822.5122.6322.46-0.44%75
Aug 17, 202622.1522.7322.0022.7322.562.20%-