Skip to main content
logo
Warner Music Group Corp. (FRA:WA4)
Germany flag Germany · Delayed Price · Currency is EUR
24.63
-0.26 (-1.04%)
Last updated: Apr 23, 2026, 7:55 PM CET

FRA:WA4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202624.8624.8624.8624.86--0.12%-
Apr 22, 202625.1625.1924.7924.8924.89-1.39%-
Apr 21, 202625.9225.9225.2425.2425.24-2.51%-
Apr 20, 202625.4825.8925.4825.8925.890.90%-
Apr 17, 202625.0525.8825.0525.6625.661.87%-
Apr 16, 202624.6325.1924.6325.1925.192.11%-
Apr 15, 202624.5124.9324.5124.6724.670.12%-
Apr 14, 202624.3124.7124.2624.6424.641.03%-
Apr 13, 202624.1024.5724.1024.3924.390.49%-
Apr 10, 202623.9724.3823.8724.2724.271.38%-
Apr 9, 202623.5023.9423.0623.9423.941.92%-
Apr 8, 202623.7923.7923.4523.4923.491.03%-
Apr 7, 202622.4823.2522.4823.2523.252.92%741
Apr 2, 202621.9222.5921.9222.5922.592.03%-
Apr 1, 202622.1022.2921.9022.1422.140.36%-
Mar 31, 202621.0822.0621.0622.0622.065.20%-
Mar 30, 202620.6621.0820.6620.9720.972.09%350
Mar 27, 202620.9620.9620.5420.5420.54-1.77%-
Mar 26, 202620.4720.9420.4720.9120.911.65%-
Mar 25, 202620.3220.5820.3220.5720.571.23%-
Mar 24, 202620.7720.7720.2520.3220.32-1.84%-
Mar 23, 202620.4021.0920.4020.7020.700.63%-
Mar 20, 202620.4520.6520.4020.5720.570.24%-
Mar 19, 202621.4321.4320.4720.5220.52-4.42%-
Mar 18, 202622.9722.9721.4721.4721.47-6.00%-
Mar 17, 202623.6123.6422.8422.8422.84-3.51%-
Mar 16, 202623.9923.9923.6423.6723.67-0.55%-
Mar 13, 202623.1523.8523.1523.8023.802.54%-
Mar 12, 202623.1623.7023.1623.2123.21-0.17%-
Mar 11, 202622.9423.3122.9423.2523.251.26%-
Mar 10, 202623.6123.6122.9622.9622.96-2.59%-
Mar 9, 202623.7723.8623.2823.5723.57-1.87%115
Mar 6, 202625.0325.0323.8624.0224.02-4.04%-
Mar 5, 202624.2325.2324.2325.0325.033.13%-
Mar 4, 202624.2724.2724.1624.2724.27-0.74%-
Mar 3, 202624.0424.4523.8224.4524.450.70%-
Mar 2, 202623.9424.5723.9424.2824.280.58%-
Feb 27, 202623.5924.1423.5924.1424.141.81%-
Feb 26, 202622.7123.7122.7123.7123.713.95%-
Feb 25, 202623.2123.2122.8122.8122.81-1.93%-
Feb 24, 202624.1924.1923.2623.2623.26-3.45%-
Feb 23, 202625.1425.1424.0724.0924.09-4.90%-
Feb 20, 202624.8425.3724.5525.3325.332.55%-
Feb 19, 202624.7525.1024.6124.7024.70-0.32%-
Feb 18, 202624.7025.0324.5124.7824.78-0.28%-
Feb 17, 202624.5824.8524.4924.8524.690.61%-
Feb 16, 202624.7724.7724.6524.7024.540.20%-
Feb 13, 202623.9724.6523.9724.6524.492.67%-
Feb 12, 202625.0625.0624.0124.0123.85-3.84%-
Feb 11, 202625.8125.8124.9724.9724.81-2.73%-