Skip to main content
Warner Bros. Discovery, Inc. (ETR:J5A)
Germany flag Germany · Delayed Price · Currency is EUR
21.85
+0.98 (4.70%)
At close: Dec 5, 2025

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.9322.5020.8221.8521.854.70%27,871
Dec 4, 202521.0321.3420.7720.8720.87-0.26%12,285
Dec 3, 202520.9321.1820.7220.9220.920.72%3,978
Dec 2, 202520.8621.0820.6320.7720.771.24%4,688
Dec 1, 202520.5420.5920.3920.5220.52-1.01%3,085
Nov 28, 202520.5521.0020.4820.7320.730.14%9,598
Nov 27, 202521.0121.0120.6020.7020.701.77%1,760
Nov 26, 202519.8520.5019.8420.3420.342.22%1,560
Nov 25, 202519.7420.0019.7419.8919.890.04%226
Nov 24, 202520.0520.0519.8119.8919.89-2.23%1,650
Nov 21, 202519.9820.3419.8220.3420.340.52%1,545
Nov 20, 202520.1720.6520.1720.2420.24-1.77%5,000
Nov 19, 202520.4520.7420.4420.6020.604.93%7,421
Nov 18, 202519.5319.7019.5019.6319.63-1.07%3,043
Nov 17, 202519.8619.9019.6719.8419.840.64%1,956
Nov 14, 202519.6719.7219.3819.7219.723.25%1,379
Nov 13, 202519.2219.3219.0519.1019.10-2.11%2,510
Nov 12, 202519.8019.9119.5119.5119.51-1.30%1,632
Nov 11, 202519.7019.8519.6619.7719.771.71%2,986
Nov 10, 202519.5319.7319.4319.4319.430.21%2,678
Nov 7, 202519.5819.7019.3419.3919.39-1.87%6,327
Nov 6, 202519.7019.9319.0019.7619.76-1.16%16,337
Nov 5, 202519.4420.0619.4020.0020.003.45%6,590
Nov 4, 202519.1519.3518.9919.3319.33-0.81%2,299
Nov 3, 202519.5519.5519.2219.4919.490.01%6,148
Oct 31, 202519.2919.5019.1519.4919.493.79%3,938
Oct 30, 202518.5118.8518.4418.7718.772.97%2,584
Oct 29, 202518.0718.3417.8218.2318.230.92%3,095
Oct 28, 202518.0318.2917.9518.0718.07-1.21%10,943
Oct 27, 202518.2718.3217.9318.2918.290.70%4,935
Oct 24, 202518.1718.4618.1618.1618.16-0.35%4,253
Oct 23, 202517.9618.2817.8718.2218.222.80%9,917
Oct 22, 202517.9118.2117.7317.7317.731.53%13,742
Oct 21, 202515.7317.5015.7317.4617.4612.63%22,844
Oct 20, 202515.6515.7515.4615.5015.50-1.66%757
Oct 17, 202515.4115.7615.2615.7615.760.61%2,043
Oct 16, 202515.9216.0815.6715.6715.67-1.16%1,280
Oct 15, 202515.6916.0515.5615.8515.853.49%2,671
Oct 14, 202515.3015.3215.0415.3215.32-0.47%1,146
Oct 13, 202515.0315.6315.0015.3915.390.59%3,452
Oct 10, 202515.4415.9515.3015.3015.300.28%3,433
Oct 9, 202515.2015.3214.8915.2615.26-3.00%2,339
Oct 8, 202515.9416.0715.7315.7315.73-1.07%693
Oct 7, 202516.2616.2915.9015.9015.90-2.53%742
Oct 6, 202516.2816.4016.1816.3116.31-0.48%2,660
Oct 3, 202516.5916.6716.3916.3916.39-0.06%2,374
Oct 2, 202516.3816.4216.3816.4016.40-0.95%695
Oct 1, 202516.4216.6516.3016.5616.561.06%1,888
Sep 30, 202516.0016.3815.8816.3816.38-0.26%4,499
Sep 29, 202516.6816.7516.2016.4316.43-2.24%4,605
Sep 26, 202516.7816.8416.4816.8016.80-1.47%9,632
Sep 25, 202516.8417.0516.7917.0517.053.35%4,814
Sep 24, 202516.5716.6916.3716.5016.50-2.33%4,453
Sep 23, 202516.6116.9016.6016.8916.892.76%1,423
Sep 22, 202516.4716.6616.1816.4416.441.53%24,750
Sep 19, 202515.7916.4015.5316.1916.195.61%10,745
Sep 18, 202515.2315.3415.1215.3315.330.70%13,157
Sep 17, 202515.0915.3314.9615.2315.231.17%4,254
Sep 16, 202516.3016.3015.0215.0515.05-7.26%10,399
Sep 15, 202516.0016.5815.2316.2316.232.38%35,475
Sep 12, 202514.2015.8514.0015.8515.8540.76%51,879
Sep 11, 202511.2111.2611.2111.2611.269.32%630
Sep 10, 202510.4810.4810.2510.3010.30-2.81%2,116
Sep 9, 202510.5110.6010.5110.6010.603.35%28
Sep 8, 202510.3810.3810.2510.2510.251.52%523
Sep 5, 202510.0310.3010.0310.1010.101.72%1,483
Sep 4, 202510.2510.259.939.939.93-0.08%143
Sep 3, 20259.909.959.909.949.942.43%556
Sep 2, 20259.879.879.699.709.70-2.10%1,583
Sep 1, 20259.959.959.959.919.91-1.52%71
Aug 29, 202510.3510.3510.0110.0610.06-3.29%6,654
Aug 28, 202510.4510.4610.3710.4010.401.01%1,190
Aug 27, 202510.1410.3010.1410.3010.301.22%29
Aug 26, 202510.3310.3310.1810.1810.18-0.68%587
Aug 25, 202510.2310.2710.2310.2510.250.04%152
Aug 22, 202510.0810.2810.0310.2410.242.67%615
Aug 21, 20259.879.989.789.989.980.66%2,341
Aug 20, 20259.859.939.719.919.91-0.25%3,687
Aug 19, 202510.0510.149.909.949.94-1.68%688
Aug 18, 202510.0710.2410.0710.1110.11-0.24%1,405
Aug 15, 202510.2910.2910.0610.1310.13-0.37%1,444
Aug 14, 202510.2810.2910.1710.1710.174.79%683
Aug 13, 20259.649.749.649.709.702.15%4,559
Aug 12, 20259.359.549.359.509.501.32%2,836
Aug 11, 20259.459.559.389.389.38-2.77%1,750
Aug 8, 202510.2910.299.649.649.64-14.34%1,623
Aug 7, 202511.0311.3810.9711.2611.261.41%4,701
Aug 6, 202510.9811.1010.9611.1011.102.17%2,066
Aug 5, 202511.0811.0910.8510.8610.86-0.79%1,221
Aug 4, 202511.1311.1310.9510.9510.95-1.92%455
Aug 1, 202511.5811.5811.0011.1611.16-3.02%9,982
Jul 31, 202511.4711.6611.4611.5111.51-0.72%3,250
Jul 30, 202511.3511.6011.3511.6011.601.20%1,531
Jul 29, 202511.8611.8611.4611.4611.46-2.50%24
Jul 28, 202511.5311.8211.5311.7511.753.69%3,743
Jul 25, 202511.4611.5411.2911.3311.33-0.56%1,031
Jul 24, 202511.2511.4511.2511.4011.401.51%284
Jul 23, 202510.9811.2310.9811.2311.232.26%372
Jul 22, 202510.8411.0510.8410.9810.980.33%7,032
Jul 21, 202510.9811.0210.9210.9410.940.31%2,160