Skip to main content
logo
Warner Music Group Corp. (VIE:WMG)
Austria flag Austria · Delayed Price · Currency is EUR
24.86
+0.49 (2.01%)
Last updated: Jul 20, 2026, 11:00 AM CET

VIE:WMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202624.5524.8524.3724.3724.37-1.65%-
Jul 16, 202624.6624.7824.5524.7824.78-0.04%-
Jul 15, 202624.3424.7924.1924.7924.791.56%651
Jul 14, 202625.3225.3524.4124.4124.41-4.83%-
Jul 13, 202625.0825.6525.0825.6525.651.22%1
Jul 10, 202625.3625.5225.3425.3425.340.20%-
Jul 9, 202625.3925.5125.2625.2925.290.88%825
Jul 8, 202624.8325.0724.5925.0725.070.93%813
Jul 7, 202623.7924.8423.7924.8424.844.02%255
Jul 6, 202625.0325.0323.8523.8823.88-4.56%255
Jul 3, 202624.9325.0424.9325.0225.022.29%-
Jul 2, 202624.1724.4624.1724.4624.46-0.24%-
Jul 1, 202623.6224.5223.6224.5224.525.83%1,074
Jun 30, 202623.3923.4123.1723.1723.17-0.60%-
Jun 29, 202623.8724.0123.3123.3123.31-1.15%-
Jun 26, 202622.9023.5822.7723.5823.581.64%-
Jun 25, 202624.2124.2623.2023.2023.20-3.69%418
Jun 24, 202624.3824.4124.0924.0924.09-0.37%-
Jun 23, 202623.4924.1823.4224.1824.181.47%8
Jun 22, 202624.6224.6223.8323.8323.83-2.93%-
Jun 19, 202624.5124.5624.4724.5524.550.66%-
Jun 18, 202625.1125.2424.3924.3924.39-2.83%-
Jun 17, 202625.0325.1024.4325.1025.101.09%404
Jun 16, 202624.5524.8324.5524.8324.830.24%-
Jun 15, 202625.0225.0624.7224.7724.770.90%-
Jun 12, 202624.5624.7624.5524.5524.55-0.32%-
Jun 11, 202625.0925.2124.6324.6324.63-2.73%-
Jun 10, 202625.1025.3225.1025.3225.32-0.31%-
Jun 9, 202626.1626.1625.4025.4025.40-3.16%-
Jun 8, 202626.0726.2325.6426.2326.232.10%474
Jun 5, 202625.4925.7225.4925.6925.69-1.38%15
Jun 4, 202625.2626.0525.2326.0526.05-396
Jun 3, 202626.5426.5726.0526.0526.05-11.93%-
May 26, 202629.8429.9829.5829.5829.58-1.68%-
May 22, 202629.8930.3929.8130.2530.090.67%-
May 21, 202629.0730.0529.0730.0529.893.02%-
May 20, 202629.6829.7629.1729.1729.01-1.49%-
May 19, 202629.6229.6629.5829.6129.451.30%-
May 18, 202628.6329.2328.6329.2329.072.17%-
May 15, 202627.9128.6127.7628.6128.460.63%-
May 14, 202628.0128.4328.0028.4328.282.08%-
May 13, 202628.7928.9427.8527.8527.70-1.07%-
May 12, 202627.8228.1527.8228.1528.002.07%-
May 11, 202628.2428.2427.5827.5827.43-1.57%-
May 8, 202627.3228.0227.2528.0227.877.77%-
May 7, 202625.9226.0025.6926.0025.863.71%3
May 6, 202624.4825.0724.4825.0724.934.07%-
May 5, 202624.1524.1824.0824.0923.960.12%-
May 4, 202623.8424.0623.7524.0623.930.59%-
Apr 30, 202623.7323.9923.7223.9223.790.25%-