Warner Music Group Corp. (FRA:WA4)
Germany
· Delayed Price · Currency is EUR 24.14
+0.26 (1.09%)
Last updated: Dec 5, 2025, 8:05 AM CET
Warner Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.81 | 23.88 | 23.81 | 23.88 | 23.88 | 0.55% | - |
| Dec 3, 2025 | 23.83 | 23.94 | 23.63 | 23.75 | 23.75 | -0.25% | - |
| Dec 2, 2025 | 24.20 | 24.20 | 23.81 | 23.81 | 23.81 | -1.57% | - |
| Dec 1, 2025 | 24.01 | 24.25 | 23.94 | 24.19 | 24.19 | -0.08% | - |
| Nov 28, 2025 | 24.16 | 24.27 | 24.15 | 24.21 | 24.21 | 0.50% | - |
| Nov 27, 2025 | 24.09 | 24.09 | 24.08 | 24.09 | 24.09 | -0.04% | - |
| Nov 26, 2025 | 24.30 | 24.42 | 24.10 | 24.10 | 24.10 | -1.23% | - |
| Nov 25, 2025 | 25.04 | 25.25 | 24.40 | 24.40 | 24.40 | -2.71% | - |
| Nov 24, 2025 | 26.68 | 26.68 | 25.08 | 25.08 | 25.08 | -5.79% | - |
| Nov 21, 2025 | 25.64 | 27.02 | 25.64 | 26.62 | 26.62 | 3.90% | - |
| Nov 20, 2025 | 27.45 | 27.45 | 25.62 | 25.62 | 25.62 | -3.06% | 380 |
| Nov 19, 2025 | 25.63 | 26.67 | 25.63 | 26.43 | 26.43 | 2.32% | - |
| Nov 18, 2025 | 25.88 | 26.20 | 25.83 | 25.83 | 25.67 | -1.26% | - |
| Nov 17, 2025 | 26.57 | 26.57 | 25.96 | 26.16 | 26.00 | 0.50% | - |
| Nov 14, 2025 | 25.90 | 26.03 | 25.80 | 26.03 | 25.87 | 0.39% | - |
| Nov 13, 2025 | 26.52 | 26.52 | 25.91 | 25.93 | 25.77 | -2.00% | - |
| Nov 12, 2025 | 26.31 | 26.46 | 26.11 | 26.46 | 26.29 | 1.19% | - |
| Nov 11, 2025 | 25.66 | 26.34 | 25.66 | 26.15 | 25.99 | 1.59% | - |
| Nov 10, 2025 | 26.38 | 26.42 | 25.70 | 25.74 | 25.58 | -1.11% | 440 |
| Nov 7, 2025 | 25.75 | 26.03 | 25.66 | 26.03 | 25.87 | 1.48% | - |
| Nov 6, 2025 | 25.76 | 25.80 | 25.53 | 25.65 | 25.49 | -0.97% | - |
| Nov 5, 2025 | 26.26 | 26.27 | 25.87 | 25.90 | 25.74 | -1.56% | - |
| Nov 4, 2025 | 26.28 | 26.38 | 26.16 | 26.31 | 26.15 | -1.57% | - |
| Nov 3, 2025 | 27.64 | 27.64 | 26.73 | 26.73 | 26.56 | -2.73% | - |
| Oct 31, 2025 | 27.39 | 27.70 | 27.39 | 27.48 | 27.31 | 0.48% | 370 |
| Oct 30, 2025 | 26.78 | 27.48 | 26.74 | 27.35 | 27.18 | 1.90% | - |
| Oct 29, 2025 | 27.57 | 27.57 | 26.84 | 26.84 | 26.67 | -2.04% | - |
| Oct 28, 2025 | 27.56 | 27.56 | 27.20 | 27.40 | 27.23 | -0.76% | - |
| Oct 27, 2025 | 28.46 | 28.46 | 27.22 | 27.61 | 27.44 | -1.60% | - |
| Oct 24, 2025 | 28.75 | 28.75 | 28.06 | 28.06 | 27.88 | -2.23% | - |
| Oct 23, 2025 | 28.59 | 28.83 | 28.59 | 28.70 | 28.52 | 0.46% | 185 |
| Oct 22, 2025 | 28.71 | 28.86 | 28.54 | 28.57 | 28.39 | -0.63% | - |
| Oct 21, 2025 | 28.50 | 29.02 | 28.50 | 28.75 | 28.57 | 0.91% | - |
| Oct 20, 2025 | 28.29 | 28.49 | 28.19 | 28.49 | 28.31 | 1.24% | - |
| Oct 17, 2025 | 27.43 | 28.14 | 27.43 | 28.14 | 27.96 | 1.63% | - |
| Oct 16, 2025 | 27.76 | 27.87 | 27.38 | 27.69 | 27.52 | -0.47% | - |
| Oct 15, 2025 | 28.06 | 28.71 | 27.82 | 27.82 | 27.65 | -0.64% | - |
| Oct 14, 2025 | 27.40 | 28.24 | 27.40 | 28.00 | 27.82 | 0.94% | 730 |
| Oct 13, 2025 | 27.99 | 28.03 | 27.68 | 27.74 | 27.57 | 0.65% | - |
| Oct 10, 2025 | 27.69 | 27.72 | 27.46 | 27.56 | 27.39 | -0.07% | - |
| Oct 9, 2025 | 27.97 | 27.97 | 27.47 | 27.58 | 27.41 | -1.71% | - |
| Oct 8, 2025 | 28.08 | 28.51 | 28.06 | 28.06 | 27.88 | 0.18% | - |
| Oct 7, 2025 | 28.67 | 28.67 | 27.93 | 28.01 | 27.83 | -2.23% | - |
| Oct 6, 2025 | 28.91 | 29.13 | 28.59 | 28.65 | 28.47 | -0.03% | 350 |
| Oct 3, 2025 | 29.13 | 29.13 | 28.66 | 28.66 | 28.48 | -1.71% | - |
| Oct 2, 2025 | 29.37 | 29.62 | 28.91 | 29.16 | 28.98 | -0.10% | 465 |
| Oct 1, 2025 | 28.72 | 29.32 | 28.72 | 29.19 | 29.01 | 1.81% | - |
| Sep 30, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.49 | 1.02% | - |
| Sep 29, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.20 | -0.21% | - |
| Sep 26, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.26 | 0.21% | - |
| Sep 25, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.20 | 0.67% | 500 |
| Sep 24, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.01 | 0.64% | - |
| Sep 23, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.83 | -1.44% | - |
| Sep 22, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.24 | -0.59% | - |
| Sep 19, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.41 | 1.60% | - |
| Sep 18, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 27.96 | 0.46% | - |
| Sep 17, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 27.83 | -1.20% | - |
| Sep 16, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.17 | -0.87% | - |
| Sep 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | -1.65% | - |
| Sep 12, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.90 | 0.80% | - |
| Sep 11, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.67 | 1.44% | - |
| Sep 10, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.26 | -0.39% | - |
| Sep 9, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.37 | 2.62% | - |
| Sep 8, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.65 | -0.78% | - |
| Sep 5, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 27.86 | -0.95% | - |
| Sep 4, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.13 | 0.18% | - |
| Sep 3, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.08 | -0.49% | - |
| Sep 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.22 | 0.32% | - |
| Sep 1, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.13 | -0.56% | - |
| Aug 29, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.29 | -2.10% | - |
| Aug 28, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.90 | 1.39% | - |
| Aug 27, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.50 | -1.71% | - |
| Aug 26, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.00 | 1.64% | - |
| Aug 25, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.53 | 2.68% | - |
| Aug 22, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.78 | 0.72% | - |
| Aug 21, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.59 | 0.69% | - |
| Aug 20, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.40 | -0.25% | - |
| Aug 19, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.31 | -0.14% | - |
| Aug 18, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.34 | -0.25% | - |
| Aug 15, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.41 | 1.72% | - |
| Aug 14, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 26.95 | 1.45% | - |
| Aug 13, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.56 | -0.99% | - |
| Aug 12, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 26.83 | 0.22% | - |
| Aug 11, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 26.77 | 1.61% | - |
| Aug 8, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.35 | 0.41% | - |
| Aug 7, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.24 | 2.95% | - |
| Aug 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.49 | 2.14% | - |
| Aug 5, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 24.95 | 1.08% | - |
| Aug 4, 2025 | 24.71 | 24.99 | 24.71 | 24.99 | 24.69 | -1.73% | 37 |
| Aug 1, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.12 | -2.19% | - |
| Jul 31, 2025 | 25.94 | 26.00 | 25.94 | 26.00 | 25.68 | 1.36% | 54 |
| Jul 30, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.34 | -4.11% | - |
| Jul 29, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.43 | 0.64% | - |
| Jul 28, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.26 | -0.67% | - |
| Jul 25, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.44 | -0.89% | - |
| Jul 24, 2025 | 26.72 | 27.00 | 26.72 | 27.00 | 26.67 | 0.86% | 50 |
| Jul 23, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.45 | 1.29% | - |
| Jul 22, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.11 | -1.34% | - |
| Jul 21, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.47 | -0.30% | - |
| Jul 18, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.54 | 1.24% | - |