Warner Bros. Discovery, Inc. (VIE:WBDI)
Austria · Delayed Price · Currency is EUR 24.76
-0.04 (-0.16%)
Last updated: Aug 28, 2026, 1:00 PM CET
VIE:WBDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 24.74 | 24.76 | 24.73 | 24.76 | - | -0.16% | - |
| Aug 27, 2026 | 24.36 | 24.80 | 24.36 | 24.80 | 24.80 | 0.18% | - |
| Aug 26, 2026 | 24.70 | 24.76 | 24.70 | 24.76 | 24.76 | 0.16% | - |
| Aug 25, 2026 | 24.61 | 24.72 | 24.57 | 24.72 | 24.72 | 0.35% | - |
| Aug 24, 2026 | 24.60 | 24.84 | 24.47 | 24.63 | 24.63 | 1.13% | - |
| Aug 21, 2026 | 24.07 | 24.36 | 24.07 | 24.36 | 24.36 | 0.56% | - |
| Aug 20, 2026 | 24.34 | 24.37 | 24.22 | 24.22 | 24.22 | -1.46% | - |
| Aug 19, 2026 | 24.62 | 24.62 | 24.58 | 24.58 | 24.58 | 1.57% | - |
| Aug 18, 2026 | 24.17 | 24.20 | 24.07 | 24.20 | 24.20 | 1.04% | - |
| Aug 17, 2026 | 24.09 | 24.09 | 23.95 | 23.95 | 23.95 | -0.15% | - |
| Aug 14, 2026 | 23.99 | 23.99 | 23.98 | 23.99 | 23.99 | -0.83% | - |
| Aug 13, 2026 | 23.96 | 24.19 | 23.96 | 24.19 | 24.19 | 1.51% | - |
| Aug 12, 2026 | 23.50 | 23.83 | 23.46 | 23.83 | 23.83 | 1.17% | 241 |
| Aug 11, 2026 | 23.15 | 23.55 | 23.15 | 23.55 | 23.55 | 0.79% | - |
| Aug 10, 2026 | 23.01 | 23.37 | 23.01 | 23.37 | 23.37 | 0.97% | - |
| Aug 7, 2026 | 22.89 | 23.14 | 22.79 | 23.14 | 23.14 | 0.67% | - |
| Aug 6, 2026 | 22.69 | 22.99 | 22.44 | 22.99 | 22.99 | 2.93% | - |
| Aug 5, 2026 | 22.42 | 22.42 | 22.28 | 22.33 | 22.33 | -1.28% | - |
| Aug 4, 2026 | 22.75 | 22.75 | 22.62 | 22.62 | 22.62 | -1.22% | - |
| Aug 3, 2026 | 22.77 | 22.91 | 22.77 | 22.90 | 22.90 | 3.13% | - |
| Jul 31, 2026 | 22.18 | 22.21 | 22.14 | 22.21 | 22.21 | 0.14% | - |
| Jul 30, 2026 | 22.47 | 22.48 | 22.18 | 22.18 | 22.18 | -1.25% | - |
| Jul 29, 2026 | 22.54 | 22.55 | 22.46 | 22.46 | 22.46 | 0.02% | - |
| Jul 28, 2026 | 22.19 | 22.45 | 22.19 | 22.45 | 22.45 | -0.42% | - |
| Jul 27, 2026 | 22.71 | 22.71 | 22.30 | 22.55 | 22.55 | -2.34% | - |
| Jul 24, 2026 | 22.79 | 23.09 | 22.77 | 23.09 | 23.09 | 0.72% | - |
| Jul 23, 2026 | 22.75 | 22.92 | 22.69 | 22.92 | 22.92 | 1.42% | - |
| Jul 22, 2026 | 22.58 | 22.71 | 22.58 | 22.60 | 22.60 | -0.22% | - |
| Jul 21, 2026 | 22.69 | 22.72 | 22.65 | 22.65 | 22.65 | -2.69% | - |
| Jul 20, 2026 | 23.57 | 23.57 | 23.28 | 23.28 | 23.28 | -2.25% | - |
| Jul 17, 2026 | 23.54 | 23.86 | 23.54 | 23.81 | 23.81 | 0.61% | - |
| Jul 16, 2026 | 23.74 | 23.87 | 23.66 | 23.67 | 23.67 | -0.55% | - |
| Jul 15, 2026 | 23.99 | 24.07 | 23.80 | 23.80 | 23.80 | -0.65% | - |
| Jul 14, 2026 | 23.69 | 23.95 | 23.69 | 23.95 | 23.95 | 2.05% | - |
| Jul 13, 2026 | 23.45 | 23.47 | 22.95 | 23.47 | 23.47 | 1.12% | - |
| Jul 10, 2026 | 23.16 | 23.25 | 23.16 | 23.21 | 23.21 | 0.91% | - |
| Jul 9, 2026 | 22.80 | 23.00 | 22.77 | 23.00 | 23.00 | 0.13% | - |
| Jul 8, 2026 | 22.92 | 23.04 | 22.92 | 22.97 | 22.97 | 0.28% | - |
| Jul 7, 2026 | 22.96 | 23.02 | 22.91 | 22.91 | 22.91 | -0.61% | - |
| Jul 6, 2026 | 23.06 | 23.28 | 23.05 | 23.05 | 23.05 | -1.31% | - |
| Jul 3, 2026 | 23.35 | 23.35 | 23.00 | 23.35 | 23.35 | 0.54% | - |
| Jul 2, 2026 | 23.44 | 23.49 | 23.23 | 23.23 | 23.23 | -1.53% | - |
| Jul 1, 2026 | 23.35 | 23.59 | 23.35 | 23.59 | 23.59 | 0.40% | - |
| Jun 30, 2026 | 23.67 | 23.75 | 23.49 | 23.49 | 23.49 | -0.70% | - |
| Jun 29, 2026 | 23.39 | 23.66 | 23.39 | 23.66 | 23.66 | 0.19% | - |
| Jun 26, 2026 | 23.70 | 23.70 | 23.61 | 23.61 | 23.61 | -0.84% | - |
| Jun 25, 2026 | 23.97 | 23.99 | 23.81 | 23.81 | 23.81 | -0.69% | - |
| Jun 24, 2026 | 23.60 | 23.98 | 23.60 | 23.98 | 23.98 | 2.41% | - |
| Jun 23, 2026 | 23.14 | 23.58 | 23.14 | 23.41 | 23.41 | 0.26% | - |
| Jun 22, 2026 | 22.87 | 23.35 | 22.87 | 23.35 | 23.35 | 2.28% | - |