Skip to main content
Warner Bros. Discovery, Inc. (FRA:J5A)
Germany flag Germany · Delayed Price · Currency is EUR
21.38
+0.82 (3.96%)
Last updated: Dec 5, 2025, 4:07 PM CET

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0622.0620.5520.55--0.05%1,242
Dec 4, 202520.8220.8220.5620.5620.56-2.00%-
Dec 3, 202520.7420.9820.6020.9820.981.08%40
Dec 2, 202520.4820.7620.4820.7620.762.77%280
Dec 1, 202520.3220.3420.2020.2020.20-1.05%3
Nov 28, 202520.3920.4120.3920.4120.41--
Nov 27, 202520.4520.4520.3620.4120.410.91%4
Nov 26, 202519.7320.2319.7120.2320.232.52%60
Nov 25, 202519.6320.0319.5919.7319.73-1.01%579
Nov 24, 202520.0220.0519.6419.9319.930.22%480
Nov 21, 202519.7519.8919.7519.8919.89-0.62%-
Nov 20, 202519.9620.6219.9020.0120.010.58%237
Nov 19, 202520.4120.5919.8919.8919.89-3.66%4,066
Nov 18, 202519.2920.6519.2920.6520.657.60%239
Nov 17, 202519.7119.7119.1919.1919.19-2.59%7
Nov 14, 202519.3519.7019.3519.7019.705.16%44
Nov 13, 202519.0419.3418.7418.7418.74-3.92%436
Nov 12, 202519.7519.7519.5019.5019.50-0.71%1,541
Nov 11, 202519.9019.9019.5019.6419.64-0.54%833
Nov 10, 202519.4219.7519.4119.7519.752.17%313
Nov 7, 202519.4119.6119.1719.3319.33-0.47%433
Nov 6, 202519.5519.7019.2119.4219.42-2.91%110
Nov 5, 202519.3620.0019.1520.0020.004.22%1,963
Nov 4, 202519.0319.1918.8919.1919.19-0.83%915
Nov 3, 202519.2719.4519.1319.3519.350.25%555
Oct 31, 202519.5519.6018.9619.3019.303.57%991
Oct 30, 202518.1818.6418.1818.6418.643.32%486
Oct 29, 202517.9218.0417.8518.0418.040.73%-
Oct 28, 202517.8218.2817.8217.9117.91-1.55%2,099
Oct 27, 202518.1218.1917.9418.1918.190.11%450
Oct 24, 202518.1718.5018.1718.1718.171.49%1,570
Oct 23, 202517.8318.2917.8217.9017.901.32%650
Oct 22, 202517.7617.9417.6717.6717.672.73%335
Oct 21, 202515.7017.6515.6017.2017.209.64%1,601
Oct 20, 202515.5215.6915.5215.6915.691.30%66
Oct 17, 202515.2815.4915.1315.4915.49-2.23%152
Oct 16, 202515.8715.9015.8415.8415.841.08%-
Oct 15, 202515.5015.6715.5015.6715.673.95%33
Oct 14, 202515.1315.1315.0715.0715.07-2.22%-
Oct 13, 202515.3715.4214.9315.4215.420.96%50
Oct 10, 202515.3715.3715.2315.2715.27-0.96%135
Oct 9, 202515.2115.4215.1715.4215.42-2.87%170
Oct 8, 202516.0016.0015.8715.8715.87-2.04%1,800
Oct 7, 202516.1216.2016.0616.2016.200.20%34
Oct 6, 202516.1216.2116.1216.1716.17-2.17%188
Oct 3, 202516.3416.5316.2716.5316.530.79%1,106
Oct 2, 202516.3616.4016.3016.4016.400.06%1,844
Oct 1, 202516.2016.3916.1916.3916.39-0.74%1,088
Sep 30, 202515.7816.5115.7016.5116.511.30%1,907
Sep 29, 202516.5016.5216.3016.3016.30-2.44%336
Sep 26, 202516.6016.7116.4716.7116.71-2.19%48
Sep 25, 202516.6617.1016.6417.0817.084.66%175
Sep 24, 202516.3616.5316.3216.3216.32-3.71%11
Sep 23, 202516.6416.9516.6416.9516.954.41%129
Sep 22, 202516.3716.5316.1216.2316.231.35%496
Sep 19, 202516.0016.0215.6716.0216.026.52%2,057
Sep 18, 202515.2115.3015.0415.0415.04-0.57%552
Sep 17, 202515.3115.3114.9815.1215.120.67%316
Sep 16, 202516.1216.1214.9515.0215.02-7.76%1,159
Sep 15, 202516.1816.5015.3316.2916.290.28%14,505
Sep 12, 202514.1916.3814.0316.2416.2415.19%14,345
Sep 11, 202510.6214.1010.6114.1014.1037.32%1,198
Sep 10, 202510.4110.4110.2710.2710.27-1.21%24
Sep 9, 202510.4410.4610.3910.3910.391.21%30
Sep 8, 202510.2510.4710.2410.2710.273.13%147
Sep 5, 202510.0310.039.969.969.960.18%4,619
Sep 4, 202510.1310.149.949.949.940.55%18
Sep 3, 20259.899.899.869.899.892.81%-
Sep 2, 20259.849.849.629.629.62-2.12%55
Sep 1, 20259.849.879.829.829.82-3.99%2
Aug 29, 202510.2110.2510.1910.2310.23-1.43%1,530
Aug 28, 202510.3010.3810.3010.3810.382.51%-
Aug 27, 202510.0810.1310.0810.1310.13-1.06%4,500
Aug 26, 202510.2510.2510.2310.2310.230.69%-
Aug 25, 202510.1410.3810.1410.1610.162.16%408
Aug 22, 20259.909.989.909.959.952.19%3,600
Aug 21, 20259.869.869.749.749.74-1.19%-
Aug 20, 20259.799.859.769.859.85-1.65%20
Aug 19, 202510.0110.0310.0110.0210.02-0.73%241
Aug 18, 202510.0310.2510.0210.0910.090.58%5
Aug 15, 202510.0710.0710.0310.0310.03-0.30%120
Aug 14, 202510.1910.2110.0610.0610.064.86%483
Aug 13, 20259.539.769.529.609.603.93%127
Aug 12, 20259.249.249.249.249.24-0.79%-
Aug 11, 20259.439.479.319.319.31-17.18%520
Aug 7, 202510.8311.2410.7911.2411.243.25%28
Aug 6, 202510.8510.8910.8510.8910.89-1.59%-
Aug 5, 202511.0211.0611.0011.0611.061.73%-
Aug 4, 202511.2811.2810.8610.8710.87-0.57%525
Aug 1, 202511.3711.3710.9410.9410.94-4.62%386
Jul 31, 202511.3411.4711.3411.4711.471.04%161
Jul 30, 202511.2511.3511.2411.3511.35-1.17%-
Jul 29, 202511.7511.8111.4811.4811.48-0.54%60
Jul 28, 202511.4611.5411.4611.5411.541.02%59
Jul 25, 202511.3911.4311.3811.4311.43-1.48%36
Jul 24, 202511.2311.6011.1411.6011.603.57%4,941
Jul 23, 202510.8811.2010.8711.2011.201.82%867
Jul 22, 202510.8211.0010.8211.0011.001.21%1,150
Jul 21, 202510.8310.8810.8310.8710.87-0.69%-
Jul 18, 202511.0611.0610.9410.9410.941.52%10