TeraWulf Inc. (BIT:1WULF)
Italy
· Delayed Price · Currency is EUR 17.68
+0.52 (3.01%)
At close: Apr 28, 2026
TeraWulf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.03 | 18.20 | 17.98 | 17.98 | - | 4.78% | 111 |
| Apr 27, 2026 | 16.90 | 17.56 | 16.90 | 17.16 | 17.16 | -2.40% | 624 |
| Apr 24, 2026 | 17.85 | 18.17 | 17.45 | 17.59 | 17.59 | -3.52% | 364 |
| Apr 23, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 5.16% | - |
| Apr 22, 2026 | 17.51 | 17.51 | 17.14 | 17.33 | 17.33 | 3.56% | 785 |
| Apr 21, 2026 | 17.56 | 17.72 | 16.79 | 16.74 | 16.74 | -6.88% | 292 |
| Apr 20, 2026 | 16.97 | 17.91 | 16.97 | 17.97 | 17.97 | 7.18% | 775 |
| Apr 17, 2026 | 16.58 | 16.74 | 16.30 | 16.77 | 16.77 | 2.68% | 1,017 |
| Apr 16, 2026 | 16.67 | 16.67 | 15.60 | 16.33 | 16.33 | -1.69% | 1,441 |
| Apr 15, 2026 | 16.38 | 17.02 | 16.31 | 16.61 | 16.61 | -3.05% | 746 |
| Apr 14, 2026 | 16.99 | 17.17 | 16.74 | 17.13 | 17.13 | 4.08% | 5,572 |
| Apr 13, 2026 | 16.66 | 16.66 | 16.66 | 16.46 | 16.46 | -1.32% | 1,000 |
| Apr 10, 2026 | 16.49 | 16.91 | 16.15 | 16.68 | 16.68 | 3.67% | 661 |
| Apr 9, 2026 | 15.25 | 16.20 | 15.18 | 16.09 | 16.09 | 8.26% | 2,004 |
| Apr 8, 2026 | 15.29 | 15.29 | 14.71 | 14.86 | 14.86 | 7.69% | 660 |
| Apr 7, 2026 | 13.25 | 13.57 | 13.25 | 13.80 | 13.80 | 9.11% | 3,019 |
| Apr 2, 2026 | 12.20 | 12.20 | 12.05 | 12.65 | 12.65 | 0.40% | 161 |
| Apr 1, 2026 | 12.60 | 13.00 | 12.50 | 12.60 | 12.60 | 6.78% | 1,556 |
| Mar 31, 2026 | 12.20 | 12.40 | 11.80 | 11.80 | 11.80 | -4.84% | 1,152 |
| Mar 30, 2026 | 13.20 | 13.50 | 12.15 | 12.40 | 12.40 | -4.25% | 3,000 |
| Mar 27, 2026 | 13.15 | 13.15 | 12.80 | 12.95 | 12.95 | -4.43% | 450 |
| Mar 26, 2026 | 14.20 | 14.20 | 13.50 | 13.55 | 13.55 | -7.19% | 1,318 |
| Mar 25, 2026 | 14.45 | 14.95 | 14.20 | 14.60 | 14.60 | 5.42% | 1,348 |
| Mar 24, 2026 | 14.20 | 14.30 | 14.00 | 13.85 | 13.85 | -0.72% | 1,735 |
| Mar 23, 2026 | 13.10 | 14.50 | 13.10 | 13.95 | 13.95 | 6.49% | 4,762 |
| Mar 20, 2026 | 12.95 | 13.10 | 12.95 | 13.10 | 13.10 | -0.76% | 586 |
| Mar 19, 2026 | 13.25 | 13.30 | 13.05 | 13.20 | 13.20 | -1.86% | 612 |
| Mar 18, 2026 | 14.20 | 14.20 | 13.45 | 13.45 | 13.45 | -2.89% | 1,841 |
| Mar 17, 2026 | 14.55 | 14.55 | 13.60 | 13.85 | 13.85 | -1.42% | 1,105 |
| Mar 16, 2026 | 13.45 | 14.60 | 13.45 | 14.05 | 14.05 | 6.44% | 1,014 |
| Mar 13, 2026 | 12.95 | 13.75 | 12.90 | 13.20 | 13.20 | 5.18% | 3,583 |
| Mar 12, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.18% | 46 |
| Mar 11, 2026 | 12.80 | 13.20 | 12.75 | 12.70 | 12.70 | 2.01% | 460 |
| Mar 10, 2026 | 12.30 | 12.60 | 12.30 | 12.45 | 12.45 | 5.51% | 2,599 |
| Mar 9, 2026 | 11.40 | 11.90 | 11.40 | 11.80 | 11.80 | -3.67% | 3,844 |
| Mar 6, 2026 | 12.80 | 12.80 | 12.25 | 12.25 | 12.25 | -6.13% | 988 |
| Mar 5, 2026 | 13.45 | 13.45 | 13.15 | 13.05 | 13.05 | -1.88% | 942 |
| Mar 4, 2026 | 12.95 | 13.60 | 12.80 | 13.30 | 13.30 | 3.91% | 5,296 |
| Mar 3, 2026 | 13.45 | 13.45 | 12.50 | 12.80 | 12.80 | -8.24% | 2,579 |
| Mar 2, 2026 | 13.20 | 14.15 | 13.05 | 13.95 | 13.95 | -0.36% | 3,844 |
| Feb 27, 2026 | 14.65 | 15.00 | 13.85 | 14.00 | 14.00 | -7.89% | 3,482 |
| Feb 26, 2026 | 15.15 | 15.35 | 14.80 | 15.20 | 15.20 | -0.98% | 8,858 |
| Feb 25, 2026 | 15.15 | 15.55 | 14.90 | 15.35 | 15.35 | 6.97% | 2,528 |
| Feb 24, 2026 | 13.25 | 14.40 | 13.25 | 14.35 | 14.35 | 11.67% | 2,254 |
| Feb 23, 2026 | 12.45 | 12.90 | 12.20 | 12.85 | 12.85 | -0.77% | 2,719 |
| Feb 20, 2026 | 13.10 | 13.25 | 12.80 | 12.95 | 12.95 | 1.17% | 4,824 |
| Feb 19, 2026 | 13.15 | 13.15 | 12.70 | 12.80 | 12.80 | -4.83% | 995 |
| Feb 18, 2026 | 13.65 | 13.65 | 13.40 | 13.45 | 13.45 | 1.51% | 972 |
| Feb 17, 2026 | 13.55 | 13.70 | 12.85 | 13.25 | 13.25 | -5.36% | 9,441 |
| Feb 16, 2026 | 13.40 | 13.40 | 13.40 | 14.00 | 14.00 | 0.72% | 60 |
| Feb 13, 2026 | 13.40 | 14.40 | 12.85 | 13.90 | 13.90 | 3.73% | 4,277 |
| Feb 12, 2026 | 13.50 | 14.20 | 13.40 | 13.40 | 13.40 | -0.37% | 2,692 |
| Feb 11, 2026 | 13.85 | 14.40 | 13.05 | 13.45 | 13.45 | -9.12% | 3,127 |
| Feb 10, 2026 | 13.75 | 14.80 | 13.45 | 14.80 | 14.80 | 9.23% | 3,628 |
| Feb 9, 2026 | 12.30 | 13.80 | 11.95 | 13.55 | 13.55 | 12.92% | 14,594 |
| Feb 6, 2026 | 10.15 | 12.00 | 9.98 | 12.00 | 12.00 | 10.09% | 6,915 |
| Feb 5, 2026 | 11.60 | 11.75 | 10.60 | 10.90 | 10.90 | 1.40% | 5,477 |
| Feb 4, 2026 | 12.25 | 12.25 | 10.65 | 10.75 | 10.75 | -14.68% | 8,014 |
| Feb 3, 2026 | 12.70 | 12.95 | 12.55 | 12.60 | 12.60 | 12.00% | 5,887 |
| Feb 2, 2026 | 10.75 | 11.30 | 10.75 | 11.25 | 11.25 | 0.90% | 1,371 |
| Jan 30, 2026 | 11.75 | 11.95 | 11.15 | 11.15 | 11.15 | -5.11% | 8,280 |
| Jan 29, 2026 | 12.60 | 12.60 | 11.40 | 11.75 | 11.75 | -5.62% | 4,748 |
| Jan 28, 2026 | 12.75 | 12.75 | 11.90 | 12.45 | 12.45 | - | 6,382 |
| Jan 27, 2026 | 11.70 | 12.55 | 11.55 | 12.45 | 12.45 | 12.16% | 6,350 |
| Jan 26, 2026 | 11.85 | 11.90 | 11.00 | 11.10 | 11.10 | -0.89% | 6,661 |
| Jan 23, 2026 | 11.00 | 11.25 | 10.60 | 11.20 | 11.20 | 3.70% | 5,846 |
| Jan 22, 2026 | 11.40 | 11.40 | 10.80 | 10.80 | 10.80 | -4.42% | 3,195 |
| Jan 21, 2026 | 11.45 | 11.75 | 11.25 | 11.30 | 11.30 | -3.83% | 3,193 |
| Jan 20, 2026 | 10.95 | 11.80 | 10.95 | 11.75 | 11.75 | -0.84% | 4,525 |
| Jan 19, 2026 | 12.00 | 12.00 | 11.00 | 11.85 | 11.85 | -1.25% | 1,037 |
| Jan 16, 2026 | 12.05 | 12.10 | 11.85 | 12.00 | 12.00 | -1.64% | 655 |
| Jan 15, 2026 | 12.10 | 12.10 | 12.10 | 12.20 | 12.20 | -0.41% | 437 |
| Jan 14, 2026 | 12.25 | 12.40 | 12.10 | 12.25 | 12.25 | 2.08% | 1,504 |
| Jan 13, 2026 | 11.80 | 12.20 | 11.80 | 12.00 | 12.00 | 2.56% | 2,451 |
| Jan 12, 2026 | 11.15 | 11.70 | 10.65 | 11.70 | 11.70 | 2.63% | 4,128 |
| Jan 9, 2026 | 11.00 | 11.70 | 10.85 | 11.40 | 11.40 | 1.33% | 6,566 |
| Jan 8, 2026 | 10.70 | 11.15 | 10.50 | 11.25 | 11.25 | 1.81% | 2,423 |
| Jan 7, 2026 | 11.30 | 11.30 | 10.90 | 11.05 | 11.05 | 1.38% | 918 |
| Jan 6, 2026 | 11.65 | 11.65 | 10.90 | 10.90 | 10.90 | -3.96% | 1,270 |
| Jan 5, 2026 | 11.15 | 11.55 | 11.00 | 11.35 | 11.35 | 6.07% | 4,016 |
| Jan 2, 2026 | 10.20 | 10.70 | 10.10 | 10.70 | 10.70 | 10.54% | 4,336 |
| Dec 30, 2025 | 9.64 | 9.90 | 9.60 | 9.68 | 9.68 | -1.43% | 2,300 |
| Dec 29, 2025 | 10.35 | 10.40 | 9.74 | 9.82 | 9.82 | -7.79% | 2,356 |
| Dec 23, 2025 | 10.80 | 10.80 | 10.75 | 10.65 | 10.65 | -1.84% | 3,343 |
| Dec 22, 2025 | 11.00 | 11.00 | 10.75 | 10.85 | 10.85 | -0.46% | 413 |
| Dec 19, 2025 | 10.20 | 10.90 | 10.20 | 10.90 | 10.90 | 8.46% | 4,474 |
| Dec 18, 2025 | 10.10 | 10.25 | 9.78 | 10.05 | 10.05 | -2.90% | 4,041 |
| Dec 17, 2025 | 11.20 | 11.60 | 10.25 | 10.35 | 10.35 | -0.48% | 4,488 |
| Dec 16, 2025 | 10.50 | 10.50 | 10.25 | 10.40 | 10.40 | -5.45% | 1,430 |
| Dec 15, 2025 | 12.20 | 12.60 | 10.80 | 11.00 | 11.00 | -13.39% | 4,786 |
| Dec 12, 2025 | 13.55 | 14.20 | 12.90 | 12.70 | 12.70 | -1.55% | 3,205 |
| Dec 11, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | -4.80% | 1,355 |
| Dec 10, 2025 | 13.50 | 13.50 | 13.05 | 13.55 | 13.55 | 1.50% | 1,226 |
| Dec 9, 2025 | 12.60 | 13.25 | 12.60 | 13.35 | 13.35 | 5.95% | 1,206 |
| Dec 8, 2025 | 12.95 | 13.10 | 12.20 | 12.60 | 12.60 | 1.20% | 2,446 |
| Dec 5, 2025 | 12.50 | 12.65 | 12.35 | 12.45 | 12.45 | -1.19% | 1,849 |
| 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 |