Skip to main content
Warner Bros. Discovery, Inc. (ETR:J5A)
Germany flag Germany · Delayed Price · Currency is EUR
24.00
-0.08 (-0.33%)
At close: Mar 6, 2026

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.1424.1423.9824.0024.00-0.33%4,731
Mar 5, 202624.0024.1323.9724.0824.08-0.39%4,264
Mar 4, 202624.2224.2624.0524.1824.18-1.04%3,212
Mar 3, 202624.1824.5524.0724.4324.430.89%27,680
Mar 2, 202623.4424.2223.4324.2224.221.30%382
Feb 27, 202624.5824.5823.9023.9123.91-2.59%1,136
Feb 26, 202624.4325.1924.3224.5424.54-0.08%476
Feb 25, 202624.5124.8324.5124.5624.56-0.59%3,232
Feb 24, 202624.4324.7524.4324.7124.711.17%2,761
Feb 23, 202624.5024.6424.0124.4224.420.56%7,147
Feb 20, 202623.8124.4023.8124.2924.29-0.57%3,661
Feb 19, 202624.4824.4824.4024.4324.43-0.04%340
Feb 18, 202624.0024.5024.0024.4424.440.60%1,667
Feb 17, 202623.6324.3923.6324.2924.292.84%2,366
Feb 16, 202623.4623.9123.4623.6223.62-0.38%4,206
Feb 13, 202624.0024.0023.6023.7123.711.43%530
Feb 12, 202623.7023.7023.3823.3823.38-1.02%89
Feb 11, 202622.8523.6622.8523.6223.621.11%3,721
Feb 10, 202622.7223.5022.7123.3623.361.57%3,775
Feb 9, 202623.1923.1922.7823.0023.000.31%2,368
Feb 6, 202622.7722.9522.6022.9322.930.88%3,872
Feb 5, 202622.8722.9722.6622.7322.73-0.98%2,015
Feb 4, 202622.8723.0522.8722.9522.95-1.23%409
Feb 3, 202623.2923.4523.2423.2423.24-0.98%619
Feb 2, 202623.1223.5023.0123.4723.471.16%4,856
Jan 30, 202622.7023.3022.7023.2023.20-0.22%1,903
Jan 29, 202623.3223.5623.2523.2523.25-0.81%1,619
Jan 28, 202623.3323.4723.3023.4423.44-0.38%677
Jan 27, 202623.8023.8023.5323.5323.53-1.16%377
Jan 26, 202624.0324.0323.7923.8023.80-1.29%2,608
Jan 23, 202624.4424.4424.0724.1124.11-0.10%2,164
Jan 22, 202624.5024.5024.1424.1424.14-1.23%825
Jan 21, 202623.8824.4923.8824.4424.440.16%3,201
Jan 20, 202623.9124.4023.9024.4024.400.43%8,468
Jan 19, 202623.6924.3623.6924.2924.29-1.74%2,118
Jan 16, 202624.5624.7224.4324.7224.72-0.08%179
Jan 15, 202625.0925.0924.5724.7424.74-0.48%3,718
Jan 14, 202623.8425.0023.8424.8624.862.07%7,042
Jan 13, 202624.0124.4024.0124.3624.36-597
Jan 12, 202624.5024.5224.2524.3624.36-1.70%2,429
Jan 9, 202624.2624.7824.2424.7824.781.87%1,906
Jan 8, 202624.0424.4624.0424.3224.32-0.59%3,149
Jan 7, 202624.2124.4723.4024.4724.470.55%3,747
Jan 6, 202624.2424.3424.2424.3324.33-1.04%1,114
Jan 5, 202623.4224.6023.4224.5924.590.78%1,383
Jan 2, 202624.3924.7024.3024.4024.400.02%3,168
Dec 30, 202524.2724.4224.0224.3924.39-1.26%1,582
Dec 29, 202524.0924.7024.0924.7024.70-0.14%3,440
Dec 23, 202524.2924.7424.2924.7424.741.66%7,164
Dec 22, 202523.6224.7922.9224.3324.331.23%10,417
Dec 19, 202523.5024.0423.4024.0424.040.71%4,526
Dec 18, 202523.8524.2123.8523.8723.87-1.69%4,988
Dec 17, 202524.5024.5323.6424.2824.28-2.71%10,266
Dec 16, 202525.0925.2024.9124.9524.95-0.99%4,978
Dec 15, 202525.5025.6025.2725.2025.20-0.87%8,687
Dec 12, 202525.5625.6025.3725.4225.421.38%9,583
Dec 11, 202525.0325.3124.9825.0825.08-0.81%10,484
Dec 10, 202524.3825.3024.2025.2825.286.71%14,668
Dec 9, 202523.8224.0023.4523.6923.690.57%13,773
Dec 8, 202521.9124.1321.8023.5623.567.83%23,600
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