Skip to main content
logo
Warner Music Group Corp. (VIE:WMG)
Austria flag Austria · Delayed Price · Currency is EUR
25.10
-0.07 (-0.28%)
At close: Sep 4, 2026

VIE:WMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202625.4725.5524.8324.8324.83-1.35%-
Sep 3, 202624.4525.1724.4125.1725.172.94%-
Sep 2, 202624.1424.4524.0424.4524.451.33%-
Sep 1, 202624.3324.4424.0924.1324.13-0.12%-
Aug 31, 202624.2524.2524.0624.1624.160.21%-
Aug 28, 202624.1524.3224.1124.1124.110.58%-
Aug 27, 202624.1424.1423.9723.9723.970.59%36
Aug 26, 202624.0324.1823.8323.8323.830.25%-
Aug 25, 202623.9223.9223.6923.7723.771.15%-
Aug 24, 202623.0623.5023.0623.5023.500.82%-
Aug 21, 202623.2523.3523.2523.3123.310.17%-
Aug 20, 202623.2223.2723.0623.2723.272.84%-
Aug 18, 202622.6422.9022.5122.8022.632.61%-
Aug 17, 202622.2622.2622.2022.2222.05-0.45%-
Aug 14, 202621.9622.3221.9622.3222.153.00%-
Aug 13, 202621.5321.6721.5221.6721.510.32%-
Aug 12, 202621.7721.8621.6021.6021.44-4.30%-
Aug 11, 202622.9122.9622.5722.5722.40-2.04%-
Aug 10, 202622.7523.0422.7523.0422.870.48%-
Aug 7, 202622.9823.0522.9322.9322.760.84%-
Aug 6, 202622.4523.1022.4522.7422.573.88%331
Aug 5, 202622.4222.4221.8921.8921.73-1.17%-
Aug 4, 202621.8822.1521.6522.1521.98-2.47%406
Aug 3, 202622.3623.8721.8522.7122.540.44%1,038
Jul 31, 202623.9924.2022.5722.6122.44-7.71%1,764
Jul 30, 202625.2325.6624.5024.5024.32-5.81%-
Jul 29, 202625.5326.0125.1026.0125.813.63%-
Jul 28, 202624.2425.1024.2425.1024.912.91%-
Jul 27, 202623.5024.3923.3124.3924.212.74%-
Jul 24, 202623.3223.7423.3223.7423.56-0.42%-
Jul 23, 202623.9523.9523.8423.8423.66-2.13%-
Jul 22, 202624.4824.6224.3624.3624.18-1.66%-
Jul 21, 202624.7224.9524.7224.7724.58-0.92%-
Jul 20, 202624.8225.0024.8125.0024.812.59%-
Jul 17, 202624.5524.8524.3724.3724.19-1.65%-
Jul 16, 202624.6624.7824.5524.7824.59-0.04%-
Jul 15, 202624.3424.7924.1924.7924.601.56%651
Jul 14, 202625.3225.3524.4124.4124.23-4.83%-
Jul 13, 202625.0825.6525.0825.6525.461.22%1
Jul 10, 202625.3625.5225.3425.3425.150.20%-
Jul 9, 202625.3925.5125.2625.2925.100.88%825
Jul 8, 202624.8325.0724.5925.0724.880.93%813
Jul 7, 202623.7924.8423.7924.8424.654.02%255
Jul 6, 202625.0325.0323.8523.8823.70-4.56%255
Jul 3, 202624.9325.0424.9325.0224.832.29%-
Jul 2, 202624.1724.4624.1724.4624.28-0.24%-
Jul 1, 202623.6224.5223.6224.5224.345.83%1,074
Jun 30, 202623.3923.4123.1723.1723.00-0.60%-
Jun 29, 202623.8724.0123.3123.3123.13-1.15%-
Jun 26, 202622.9023.5822.7723.5823.401.64%-