Warner Music Group Corp. (VIE:WMG)
Austria · Delayed Price · Currency is EUR 22.63
+0.38 (1.71%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:WMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.99 | 22.63 | 21.99 | 22.63 | 22.63 | 1.71% | - |
| Apr 1, 2026 | 22.23 | 22.25 | 22.01 | 22.25 | 22.25 | 2.39% | - |
| Mar 31, 2026 | 21.16 | 21.73 | 21.16 | 21.73 | 21.73 | 2.99% | - |
| Mar 30, 2026 | 20.76 | 21.10 | 20.76 | 21.10 | 21.10 | 1.25% | - |
| Mar 27, 2026 | 21.06 | 21.06 | 20.84 | 20.84 | 20.84 | - | - |
| Mar 26, 2026 | 20.59 | 21.03 | 20.49 | 20.84 | 20.84 | 2.01% | - |
| Mar 25, 2026 | 20.49 | 20.53 | 20.43 | 20.43 | 20.43 | 0.74% | - |
| Mar 24, 2026 | 20.89 | 20.89 | 20.28 | 20.28 | 20.28 | -2.22% | - |
| Mar 23, 2026 | 20.46 | 20.98 | 20.46 | 20.74 | 20.74 | 0.05% | - |
| Mar 20, 2026 | 20.63 | 20.73 | 20.52 | 20.73 | 20.73 | -0.91% | - |
| Mar 19, 2026 | 21.52 | 21.53 | 20.91 | 20.92 | 20.92 | -4.39% | - |
| Mar 18, 2026 | 23.12 | 23.12 | 21.88 | 21.88 | 21.88 | -6.89% | - |
| Mar 17, 2026 | 23.74 | 23.76 | 23.50 | 23.50 | 23.50 | -1.05% | - |
| Mar 16, 2026 | 24.10 | 24.10 | 23.75 | 23.75 | 23.75 | 0.51% | - |
| Mar 13, 2026 | 23.31 | 23.72 | 23.31 | 23.63 | 23.63 | -0.67% | - |
| Mar 12, 2026 | 23.36 | 23.79 | 23.31 | 23.79 | 23.79 | 2.54% | - |
| Mar 11, 2026 | 23.07 | 23.28 | 23.02 | 23.20 | 23.20 | -0.22% | - |
| Mar 10, 2026 | 23.78 | 23.78 | 23.10 | 23.25 | 23.25 | -1.77% | - |
| Mar 9, 2026 | 23.66 | 23.85 | 23.26 | 23.67 | 23.67 | -2.23% | - |
| Mar 6, 2026 | 25.14 | 25.14 | 24.21 | 24.21 | 24.21 | -3.74% | - |
| Mar 5, 2026 | 24.28 | 25.15 | 24.28 | 25.15 | 25.15 | 3.75% | - |
| Mar 4, 2026 | 24.36 | 24.48 | 24.24 | 24.24 | 24.24 | 0.12% | - |
| Mar 3, 2026 | 24.12 | 24.23 | 23.99 | 24.21 | 24.21 | -0.82% | - |
| Mar 2, 2026 | 23.95 | 24.41 | 23.95 | 24.41 | 24.41 | 3.17% | - |
| Feb 27, 2026 | 23.67 | 23.68 | 23.59 | 23.66 | 23.66 | -0.13% | - |
| Feb 26, 2026 | 22.78 | 23.69 | 22.78 | 23.69 | 23.69 | 2.38% | - |
| Feb 25, 2026 | 23.30 | 23.39 | 23.14 | 23.14 | 23.14 | -2.24% | - |
| Feb 24, 2026 | 24.21 | 24.26 | 23.67 | 23.67 | 23.67 | -2.63% | - |
| Feb 23, 2026 | 25.14 | 25.37 | 24.31 | 24.31 | 24.31 | -3.57% | - |
| Feb 20, 2026 | 24.93 | 25.21 | 24.80 | 25.21 | 25.21 | 2.11% | - |
| Feb 19, 2026 | 24.84 | 24.86 | 24.69 | 24.69 | 24.69 | 2.07% | - |
| Feb 18, 2026 | 24.83 | 24.90 | 24.19 | 24.19 | 24.19 | -2.42% | - |
| Feb 16, 2026 | 24.87 | 24.93 | 24.79 | 24.79 | 24.63 | 0.36% | - |
| Feb 13, 2026 | 24.07 | 24.70 | 24.04 | 24.70 | 24.54 | 1.81% | - |
| Feb 12, 2026 | 25.16 | 25.16 | 24.26 | 24.26 | 24.10 | -4.38% | - |
| Feb 11, 2026 | 25.89 | 25.97 | 25.37 | 25.37 | 25.21 | -2.08% | - |
| Feb 10, 2026 | 24.85 | 25.91 | 24.85 | 25.91 | 25.74 | 4.43% | - |
| Feb 9, 2026 | 24.46 | 24.81 | 24.19 | 24.81 | 24.65 | -2.13% | - |
| Feb 6, 2026 | 24.03 | 25.35 | 24.03 | 25.35 | 25.19 | 6.51% | 5 |
| Feb 5, 2026 | 23.95 | 23.95 | 23.78 | 23.80 | 23.65 | -1.12% | - |
| Feb 4, 2026 | 24.06 | 24.11 | 24.03 | 24.07 | 23.91 | -0.58% | - |
| Feb 3, 2026 | 25.69 | 25.71 | 24.21 | 24.21 | 24.05 | -5.10% | - |
| Feb 2, 2026 | 25.03 | 25.51 | 25.03 | 25.51 | 25.34 | 2.08% | - |
| Jan 30, 2026 | 24.83 | 25.06 | 24.83 | 24.99 | 24.83 | -0.16% | - |
| Jan 29, 2026 | 24.98 | 25.03 | 24.93 | 25.03 | 24.87 | -0.91% | - |
| Jan 28, 2026 | 25.46 | 25.51 | 25.26 | 25.26 | 25.10 | -0.86% | - |
| Jan 27, 2026 | 25.72 | 25.72 | 25.48 | 25.48 | 25.31 | -0.35% | - |
| Jan 26, 2026 | 25.58 | 25.62 | 25.48 | 25.57 | 25.40 | -0.93% | - |
| Jan 23, 2026 | 25.45 | 25.81 | 25.38 | 25.81 | 25.64 | 0.86% | - |
| Jan 22, 2026 | 25.65 | 25.73 | 25.59 | 25.59 | 25.42 | 0.63% | - |