TeraWulf Inc. (BIT:1WULF)
Italy
· Delayed Price · Currency is EUR 12.35
-0.30 (-2.37%)
Last updated: Dec 5, 2025, 3:51 PM CET
TeraWulf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.65 | 12.65 | 12.10 | 12.60 | 12.60 | 5.88% | 1,648 |
| Dec 3, 2025 | 12.50 | 12.60 | 11.65 | 11.90 | 11.90 | -7.03% | 2,144 |
| Dec 2, 2025 | 13.10 | 13.10 | 12.75 | 12.80 | 12.80 | -0.39% | 985 |
| Dec 1, 2025 | 12.90 | 13.50 | 12.00 | 12.85 | 12.85 | -6.20% | 2,291 |
| Nov 28, 2025 | 13.05 | 13.70 | 12.35 | 13.70 | 13.70 | 9.60% | 4,805 |
| Nov 27, 2025 | 13.25 | 13.30 | 12.20 | 12.50 | 12.50 | 3.31% | 3,087 |
| Nov 26, 2025 | 12.05 | 12.35 | 11.60 | 12.10 | 12.10 | 7.56% | 4,493 |
| Nov 25, 2025 | 10.70 | 11.30 | 10.30 | 11.25 | 11.25 | 4.65% | 2,177 |
| Nov 24, 2025 | 9.98 | 10.75 | 9.92 | 10.75 | 10.75 | 15.34% | 2,437 |
| Nov 21, 2025 | 9.76 | 10.10 | 9.22 | 9.32 | 9.32 | -20.68% | 3,916 |
| Nov 20, 2025 | 12.50 | 12.50 | 12.40 | 11.75 | 11.75 | 8.80% | 1,860 |
| Nov 19, 2025 | 10.20 | 11.15 | 10.20 | 10.80 | 10.80 | 5.37% | 3,260 |
| Nov 18, 2025 | 10.10 | 10.10 | 10.10 | 10.25 | 10.25 | 5.02% | 55 |
| Nov 17, 2025 | 9.76 | 9.90 | 9.58 | 9.76 | 9.76 | -4.78% | 746 |
| Nov 14, 2025 | 9.80 | 10.25 | 9.24 | 10.25 | 10.25 | -0.49% | 3,749 |
| Nov 13, 2025 | 11.10 | 11.10 | 10.10 | 10.30 | 10.30 | -4.63% | 2,390 |
| Nov 12, 2025 | 10.70 | 11.45 | 10.60 | 10.80 | 10.80 | -2.26% | 7,822 |
| Nov 11, 2025 | 12.35 | 12.50 | 10.85 | 11.05 | 11.05 | -9.80% | 3,291 |
| Nov 10, 2025 | 12.50 | 12.65 | 12.25 | 12.25 | 12.25 | 5.15% | 1,619 |
| Nov 7, 2025 | 12.40 | 12.65 | 11.45 | 11.65 | 11.65 | -7.54% | 8,621 |
| Nov 6, 2025 | 13.15 | 13.15 | 12.65 | 12.60 | 12.60 | -4.55% | 1,591 |
| Nov 5, 2025 | 13.05 | 13.55 | 13.05 | 13.20 | 13.20 | -3.65% | 2,204 |
| Nov 4, 2025 | 13.35 | 14.25 | 13.35 | 13.70 | 13.70 | 4.98% | 550 |
| Nov 3, 2025 | 13.35 | 14.65 | 12.80 | 13.05 | 13.05 | -0.76% | 5,716 |
| Oct 31, 2025 | 13.10 | 13.55 | 12.50 | 13.15 | 13.15 | 0.77% | 4,819 |
| Oct 30, 2025 | 12.90 | 13.10 | 12.15 | 13.05 | 13.05 | -3.33% | 3,512 |
| Oct 29, 2025 | 13.55 | 14.25 | 13.20 | 13.50 | 13.50 | -5.92% | 4,591 |
| Oct 28, 2025 | 11.85 | 14.50 | 11.15 | 14.35 | 14.35 | 22.65% | 8,603 |
| Oct 27, 2025 | 11.85 | 12.00 | 11.85 | 11.70 | 11.70 | -1.27% | 914 |
| Oct 24, 2025 | 12.15 | 12.15 | 11.85 | 11.85 | 11.85 | 8.72% | 2,714 |
| Oct 23, 2025 | 11.25 | 11.30 | 11.05 | 10.90 | 10.90 | 4.81% | 209 |
| Oct 22, 2025 | 11.10 | 11.50 | 10.55 | 10.40 | 10.40 | -10.73% | 5,284 |
| Oct 21, 2025 | 11.90 | 12.20 | 11.25 | 11.65 | 11.65 | -6.80% | 3,354 |
| Oct 20, 2025 | 12.70 | 12.70 | 12.25 | 12.50 | 12.50 | 9.17% | 2,259 |
| Oct 17, 2025 | 10.55 | 11.70 | 10.15 | 11.45 | 11.45 | -8.03% | 843 |
| Oct 16, 2025 | 13.50 | 13.70 | 12.40 | 12.45 | 12.45 | -8.46% | 2,756 |
| Oct 15, 2025 | 13.65 | 14.35 | 13.45 | 13.60 | 13.60 | 4.62% | 7,681 |
| Oct 14, 2025 | 11.30 | 12.85 | 11.30 | 13.00 | 13.00 | 9.24% | 1,340 |
| Oct 13, 2025 | 12.30 | 12.30 | 11.25 | 11.90 | 11.90 | -1.24% | 1,529 |
| Oct 10, 2025 | 12.55 | 13.35 | 12.00 | 12.05 | 12.05 | 4.78% | 14,236 |
| Oct 9, 2025 | 11.10 | 11.10 | 10.55 | 11.50 | 11.50 | 11.65% | 115 |
| Oct 8, 2025 | 10.00 | 10.35 | 10.00 | 10.30 | 10.30 | 0.98% | 40 |
| Oct 7, 2025 | 10.65 | 10.65 | 9.94 | 10.20 | 10.20 | -5.12% | 600 |
| Oct 6, 2025 | 10.35 | 11.00 | 10.35 | 10.75 | 10.75 | 5.39% | 3,895 |
| Oct 3, 2025 | 9.50 | 9.50 | 9.50 | 10.20 | 10.20 | 0.49% | 620 |
| Oct 2, 2025 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | - | 1,050 |
| Oct 1, 2025 | 9.86 | 10.15 | 9.86 | 10.15 | 10.15 | 1.00% | 106 |
| Sep 30, 2025 | 10.05 | 10.20 | 10.05 | 10.05 | 10.05 | 4.25% | 450 |
| Sep 29, 2025 | 9.30 | 9.86 | 9.00 | 9.64 | 9.64 | 6.17% | 4,313 |
| Sep 26, 2025 | 9.20 | 9.20 | 9.20 | 9.08 | 9.08 | -3.20% | 431 |
| Sep 25, 2025 | 9.28 | 9.82 | 9.28 | 9.38 | 9.38 | -2.49% | 1,410 |
| Sep 24, 2025 | 9.24 | 10.05 | 9.24 | 9.62 | 9.62 | -0.21% | 1,019 |
| Sep 23, 2025 | 9.72 | 10.10 | 9.72 | 9.64 | 9.64 | 4.33% | 620 |
| Sep 22, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -2.33% | - |
| Sep 19, 2025 | 9.76 | 9.94 | 9.50 | 9.46 | 9.46 | - | 800 |
| Sep 18, 2025 | 9.76 | 9.76 | 9.76 | 9.46 | 9.46 | 1.94% | 11 |
| Sep 17, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2.43% | - |
| Sep 16, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.52% | - |
| Sep 15, 2025 | 9.20 | 9.40 | 9.00 | 9.20 | 9.20 | -0.22% | 3,800 |
| Sep 12, 2025 | 9.36 | 9.50 | 9.30 | 9.22 | 9.22 | 1.54% | 924 |
| Sep 11, 2025 | 9.18 | 9.50 | 9.10 | 9.08 | 9.08 | - | 2,413 |
| Sep 10, 2025 | 9.08 | 9.30 | 8.50 | 9.08 | 9.08 | 13.50% | 5,431 |
| Sep 9, 2025 | 8.16 | 8.16 | 7.46 | 8.00 | 8.00 | 2.30% | 3,586 |
| Sep 8, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.82% | - |
| Sep 5, 2025 | 7.78 | 7.80 | 7.74 | 7.68 | 7.68 | -1.29% | 568 |
| Sep 4, 2025 | 7.48 | 7.82 | 7.48 | 7.78 | 7.78 | -6.71% | 610 |
| Sep 3, 2025 | 8.00 | 8.00 | 8.00 | 8.34 | 8.34 | -1.88% | 140 |
| Sep 2, 2025 | 8.10 | 8.18 | 7.70 | 8.50 | 8.50 | - | 458 |
| Sep 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 29, 2025 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 7.59% | 1,727 |
| Aug 28, 2025 | 7.84 | 8.10 | 7.84 | 7.90 | 7.90 | 2.33% | 770 |
| Aug 27, 2025 | 7.80 | 7.80 | 7.80 | 7.72 | 7.72 | - | 1,113 |
| Aug 26, 2025 | 7.66 | 7.68 | 7.40 | 7.72 | 7.72 | 0.78% | 799 |
| Aug 25, 2025 | 7.92 | 7.92 | 7.62 | 7.66 | 7.66 | -7.04% | 2,000 |
| Aug 22, 2025 | 8.28 | 8.32 | 7.82 | 8.24 | 8.24 | 4.57% | 1,705 |
| Aug 21, 2025 | 8.60 | 8.60 | 7.80 | 7.88 | 7.88 | -5.06% | 5,564 |
| Aug 20, 2025 | 7.80 | 7.90 | 7.58 | 8.30 | 8.30 | 14.64% | 1,227 |
| Aug 19, 2025 | 8.84 | 8.84 | 7.76 | 7.24 | 7.24 | -18.10% | 10,626 |
| Aug 18, 2025 | 7.98 | 9.36 | 7.62 | 8.84 | 8.84 | 60.14% | 18,899 |
| Aug 14, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 21.59% | - |
| Aug 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.40% | - |
| Aug 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44% | - |
| Aug 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.93% | - |
| Aug 8, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.23% | - |
| Aug 7, 2025 | 4.50 | 4.50 | 4.50 | 4.32 | 4.32 | -2.26% | 792 |
| Aug 6, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.74% | - |
| Aug 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.65% | - |
| Aug 4, 2025 | 4.20 | 4.20 | 4.20 | 4.38 | 4.38 | -2.67% | 600 |
| Aug 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Jul 31, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.67% | - |
| Jul 30, 2025 | 4.66 | 4.66 | 4.66 | 4.51 | 4.51 | -1.74% | 800 |
| Jul 29, 2025 | 4.50 | 4.50 | 4.50 | 4.59 | 4.59 | 1.32% | 400 |
| Jul 28, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 3.42% | - |
| Jul 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.13% | - |
| Jul 24, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.23% | - |
| Jul 23, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Jul 22, 2025 | 4.30 | 4.30 | 4.30 | 4.48 | 4.48 | -1.54% | 500 |
| Jul 21, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.99% | - |
| Jul 18, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 9.07% | - |
| Jul 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 401 |