Skip to main content
Warner Bros. Discovery, Inc. (ETR:J5A)
Germany flag Germany · Delayed Price · Currency is EUR
22.90
-0.12 (-0.50%)
At close: Apr 28, 2026

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202622.9123.0322.9123.0123.01-0.71%138
Apr 24, 202623.0323.1822.9823.1823.18-0.41%518
Apr 23, 202623.2423.4023.2423.2723.27-0.15%629
Apr 22, 202623.3923.3923.2923.3123.31-0.13%147
Apr 21, 202623.3523.5623.2823.3423.34-0.15%95
Apr 20, 202623.4023.5323.2923.3723.370.43%289
Apr 17, 202623.2723.4923.1123.2723.270.39%579
Apr 16, 202623.1423.1823.1423.1823.180.22%126
Apr 15, 202623.1723.3223.1023.1323.13-0.22%559
Apr 14, 202623.1323.1923.1223.1823.18-1.11%2,583
Apr 13, 202623.3923.4623.3723.4423.44-0.15%1,099
Apr 10, 202623.5023.5023.4523.4823.48-0.30%183
Apr 9, 202623.4723.5723.4523.5523.550.06%1,359
Apr 8, 202623.5823.6523.5023.5323.53-0.47%510
Apr 7, 202623.7323.7323.6323.6423.64-0.32%475
Apr 2, 202623.4223.7223.4123.7223.72-0.82%107
Apr 1, 202623.8023.9123.5323.9123.911.18%2,313
Mar 31, 202623.6723.6823.4923.6323.63-0.25%642
Mar 30, 202623.4823.6923.4323.6923.690.70%2,033
Mar 27, 202623.4723.5323.4623.5323.53-0.15%1,563
Mar 26, 202623.5523.6923.4823.5623.560.13%884
Mar 25, 202623.4123.6023.4123.5323.53-0.42%1,314
Mar 24, 202623.6123.6323.6123.6323.63-0.34%77
Mar 23, 202623.6324.0323.6323.7123.71-0.75%3,086
Mar 20, 202623.6923.9523.6923.8923.890.34%1,139
Mar 19, 202623.7923.8723.7923.8123.81-0.71%1,925
Mar 18, 202624.0124.0623.8623.9823.98-0.39%1,240
Mar 17, 202623.6924.0823.5624.0824.080.40%444
Mar 16, 202623.7123.9823.7023.9823.980.90%1,096
Mar 13, 202623.8623.9123.7323.7723.77-1.00%225
Mar 12, 202624.0924.1224.0124.0124.01-0.08%996
Mar 11, 202623.8424.0923.8424.0324.030.31%1,522
Mar 10, 202623.9723.9823.8323.9523.95-0.08%1,551
Mar 9, 202624.0024.0523.9723.9723.97-0.13%1,599
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