Warner Music Group Corp. (VIE:WMG)
Austria · Delayed Price · Currency is EUR 25.51
+0.52 (2.08%)
At close: Feb 2, 2026
Warner Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 25.69 | 25.71 | 24.21 | 24.21 | 24.21 | -5.10% | - |
| Feb 2, 2026 | 25.03 | 25.51 | 25.03 | 25.51 | 25.51 | 2.08% | - |
| Jan 30, 2026 | 24.83 | 25.06 | 24.83 | 24.99 | 24.99 | -0.16% | - |
| Jan 29, 2026 | 24.98 | 25.03 | 24.93 | 25.03 | 25.03 | -0.91% | - |
| Jan 28, 2026 | 25.46 | 25.51 | 25.26 | 25.26 | 25.26 | -0.86% | - |
| Jan 27, 2026 | 25.72 | 25.72 | 25.48 | 25.48 | 25.48 | -0.35% | - |
| Jan 26, 2026 | 25.58 | 25.62 | 25.48 | 25.57 | 25.57 | -0.93% | - |
| Jan 23, 2026 | 25.45 | 25.81 | 25.38 | 25.81 | 25.81 | 0.86% | - |
| Jan 22, 2026 | 25.65 | 25.73 | 25.59 | 25.59 | 25.59 | 0.63% | - |
| Jan 21, 2026 | 25.59 | 25.59 | 25.43 | 25.43 | 25.43 | -0.78% | - |
| Jan 20, 2026 | 25.77 | 25.88 | 25.55 | 25.63 | 25.63 | -1.12% | - |
| Jan 19, 2026 | 25.98 | 25.98 | 25.88 | 25.92 | 25.92 | -1.97% | - |
| Jan 16, 2026 | 26.68 | 26.73 | 26.44 | 26.44 | 26.44 | -1.05% | - |
| Jan 15, 2026 | 26.92 | 27.05 | 26.72 | 26.72 | 26.72 | -0.04% | 42 |
| Jan 14, 2026 | 27.02 | 27.02 | 26.34 | 26.73 | 26.73 | 0.11% | - |
| Jan 13, 2026 | 26.52 | 26.70 | 26.48 | 26.70 | 26.70 | -0.37% | - |
| Jan 12, 2026 | 26.42 | 26.80 | 26.31 | 26.80 | 26.80 | 1.28% | - |
| Jan 9, 2026 | 25.52 | 26.46 | 25.52 | 26.46 | 26.46 | 4.96% | - |
| Jan 8, 2026 | 25.45 | 25.47 | 25.21 | 25.21 | 25.21 | -0.43% | - |
| Jan 7, 2026 | 25.63 | 25.76 | 25.32 | 25.32 | 25.32 | -2.73% | - |
| Jan 6, 2026 | 26.25 | 26.27 | 26.03 | 26.03 | 26.03 | -0.46% | - |
| Jan 5, 2026 | 26.13 | 26.21 | 25.86 | 26.15 | 26.15 | 1.04% | - |
| Jan 2, 2026 | 26.15 | 26.26 | 25.88 | 25.88 | 25.88 | 0.70% | - |
| Dec 30, 2025 | 25.66 | 25.70 | 25.66 | 25.70 | 25.70 | -0.81% | - |
| Dec 29, 2025 | 25.39 | 25.91 | 25.30 | 25.91 | 25.91 | 2.90% | - |
| Dec 23, 2025 | 25.42 | 25.42 | 25.18 | 25.18 | 25.18 | -1.83% | - |
| Dec 22, 2025 | 25.16 | 25.65 | 25.00 | 25.65 | 25.65 | 2.07% | - |
| Dec 19, 2025 | 25.18 | 25.18 | 24.88 | 25.13 | 25.13 | -2.26% | - |
| Dec 18, 2025 | 24.44 | 25.71 | 24.44 | 25.71 | 25.71 | 5.98% | - |
| Dec 17, 2025 | 24.06 | 24.26 | 24.02 | 24.26 | 24.26 | 2.10% | - |
| Dec 16, 2025 | 23.57 | 23.76 | 23.57 | 23.76 | 23.76 | 0.76% | - |
| Dec 15, 2025 | 24.07 | 24.07 | 23.58 | 23.58 | 23.58 | -0.88% | - |
| Dec 12, 2025 | 23.71 | 23.79 | 23.70 | 23.79 | 23.79 | -0.38% | - |
| Dec 11, 2025 | 23.77 | 24.10 | 23.77 | 23.88 | 23.88 | 1.88% | 58 |
| Dec 10, 2025 | 23.73 | 23.77 | 23.44 | 23.44 | 23.44 | -1.43% | - |
| Dec 9, 2025 | 23.88 | 24.06 | 23.78 | 23.78 | 23.78 | 0.42% | - |
| Dec 8, 2025 | 24.61 | 24.61 | 23.68 | 23.68 | 23.68 | -3.11% | - |
| Dec 5, 2025 | 24.25 | 24.44 | 24.23 | 24.44 | 24.44 | 2.39% | - |
| Dec 4, 2025 | 23.88 | 23.93 | 23.87 | 23.87 | 23.87 | 0.38% | - |
| Dec 3, 2025 | 23.90 | 23.90 | 23.78 | 23.78 | 23.78 | -0.79% | - |
| Dec 2, 2025 | 24.28 | 24.42 | 23.97 | 23.97 | 23.97 | -0.54% | - |
| Dec 1, 2025 | 24.13 | 24.13 | 24.10 | 24.10 | 24.10 | -0.78% | - |
| Nov 28, 2025 | 24.25 | 24.40 | 24.25 | 24.29 | 24.29 | 0.50% | - |
| Nov 27, 2025 | 24.21 | 24.22 | 24.17 | 24.17 | 24.17 | -0.94% | - |
| Nov 26, 2025 | 24.43 | 24.48 | 24.39 | 24.40 | 24.40 | -1.57% | - |
| Nov 25, 2025 | 25.15 | 25.31 | 24.79 | 24.79 | 24.79 | -7.64% | - |
| Nov 24, 2025 | 26.80 | 26.84 | 26.70 | 26.84 | 26.84 | -0.92% | - |
| Nov 21, 2025 | 25.70 | 27.09 | 25.65 | 27.09 | 27.09 | 3.83% | - |
| Nov 20, 2025 | 27.43 | 27.44 | 26.09 | 26.09 | 26.09 | 1.05% | 723 |
| Nov 19, 2025 | 25.85 | 25.85 | 25.82 | 25.82 | 25.82 | -1.97% | - |