Skip to main content
logo
Warner Music Group Corp. (FRA:WA4)
Germany flag Germany · Delayed Price · Currency is EUR
23.89
-0.08 (-0.33%)
Last updated: Aug 26, 2026, 7:55 PM CET

FRA:WA4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Aug 14, 202621.8222.3021.8222.2422.081.00%-
Aug 13, 202621.4422.0221.4422.0221.862.13%-
Aug 12, 202621.7521.7521.2221.5621.40-0.74%500
Aug 11, 202622.8323.3021.7221.7221.56-4.70%200
Aug 10, 202622.6222.8922.5022.7922.620.40%-
Aug 7, 202622.8822.9522.6922.7022.53-0.13%-
Aug 6, 202622.3522.9022.2122.7322.560.98%-
Aug 5, 202622.3322.5121.8022.5122.341.31%-
Aug 4, 202621.7722.2221.6022.2222.061.83%840
Aug 3, 202622.4022.5821.8221.8221.66-2.50%1,370
Jul 31, 202624.1124.1122.3822.3822.22-5.65%1,500
Jul 30, 202625.5325.6723.3823.7223.55-6.76%65
Jul 29, 202625.1725.9725.0225.4425.250.95%-
Jul 28, 202624.1125.2024.1125.2025.014.05%1,000
Jul 27, 202623.3424.3423.3424.2224.043.64%-
Jul 24, 202623.2023.8023.2023.3723.200.56%-
Jul 23, 202623.7923.8023.2423.2423.07-3.05%-
Jul 22, 202624.3924.3923.9723.9723.79-2.44%-
Jul 21, 202624.7724.7724.2124.5724.39-0.32%-
Jul 20, 202624.6924.8324.5524.6524.47-0.28%-
Jul 17, 202624.4024.7224.3024.7224.54-0.52%-
Jul 16, 202624.6024.8624.6024.8524.671.18%-
Jul 15, 202624.2324.7724.1024.5624.381.87%290
Jul 14, 202625.2725.2724.1124.1123.93-4.10%-
Jul 13, 202624.9725.7224.9725.1424.96-0.71%-
Jul 10, 202625.2825.3225.1325.3225.130.20%-
Jul 9, 202625.2825.3824.7125.2725.080.72%91
Jul 8, 202624.7825.3924.6725.0924.911.21%-
Jul 7, 202623.6924.9923.6924.7924.613.59%-
Jul 6, 202624.8524.8523.6623.9323.75-4.01%-
Jul 3, 202624.8524.9524.8524.9324.751.63%-
Jul 2, 202624.1724.5324.1324.5324.350.82%105
Jul 1, 202623.5624.5523.5624.3324.152.83%-
Jun 30, 202623.3523.7422.9223.6623.492.07%-
Jun 29, 202623.8223.8223.1423.1823.01-1.82%-
Jun 26, 202622.7923.6122.7923.6123.442.30%-
Jun 25, 202624.1524.1523.0823.0822.91-2.66%-
Jun 24, 202624.2824.2823.7123.7123.54-1.25%-
Jun 23, 202623.3524.2323.3524.0123.83--
Jun 22, 202624.4824.4823.6324.0123.83-1.60%-
Jun 19, 202624.4024.4624.4024.4024.22-0.37%-
Jun 18, 202624.9424.9424.3224.4924.31-1.05%-
Jun 17, 202624.8824.9224.7024.7524.570.16%-