Wolfspeed, Inc. (VIE:WOLS)
Austria · Delayed Price · Currency is EUR 1.130
-0.631 (-35.81%)
At close: Sep 26, 2025
Wolfspeed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.74 | 1.74 | 1.13 | 1.13 | 1.13 | -35.83% | 5,000 |
| Sep 25, 2025 | 1.85 | 1.85 | 1.74 | 1.76 | 1.76 | -2.22% | - |
| Sep 24, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -5.71% | - |
| Sep 23, 2025 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | -2.35% | - |
| Sep 22, 2025 | 1.84 | 1.96 | 1.74 | 1.96 | 1.96 | 3.22% | - |
| Sep 19, 2025 | 2.18 | 2.18 | 1.90 | 1.90 | 1.90 | -19.36% | 27,008 |
| Sep 18, 2025 | 2.39 | 2.48 | 2.35 | 2.35 | 2.35 | 7.80% | 6,399 |
| Sep 17, 2025 | 2.11 | 2.18 | 2.11 | 2.18 | 2.18 | -20.52% | - |
| Sep 16, 2025 | 2.58 | 2.75 | 2.55 | 2.74 | 2.74 | 12.88% | 7,028 |
| Sep 15, 2025 | 1.97 | 2.43 | 1.92 | 2.43 | 2.43 | 34.55% | 1,000 |
| Sep 12, 2025 | 1.54 | 1.81 | 1.54 | 1.81 | 1.81 | 26.38% | - |
| Sep 11, 2025 | 1.27 | 1.51 | 1.27 | 1.43 | 1.43 | 5.62% | - |
| Sep 10, 2025 | 1.52 | 1.52 | 1.34 | 1.35 | 1.35 | -10.63% | - |
| Sep 9, 2025 | 1.65 | 1.65 | 1.51 | 1.51 | 1.51 | 44.74% | 26,008 |
| Sep 8, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -1.04% | - |
| Sep 5, 2025 | 1.10 | 1.13 | 1.06 | 1.06 | 1.06 | -0.66% | - |
| Sep 4, 2025 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -7.16% | - |
| Sep 3, 2025 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 11.48% | - |
| Sep 2, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -3.02% | - |
| Sep 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.09% | - |
| Aug 29, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | -2.40% | - |
| Aug 28, 2025 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -2.78% | 4,000 |
| Aug 27, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -4.12% | - |
| Aug 26, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.26% | - |
| Aug 25, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -2.44% | - |
| Aug 22, 2025 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | -1.00% | - |
| Aug 21, 2025 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | 1.18% | - |
| Aug 20, 2025 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 3.76% | - |
| Aug 19, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.79% | - |
| Aug 18, 2025 | 1.18 | 1.20 | 1.14 | 1.14 | 1.14 | -2.41% | - |
| Aug 15, 2025 | 1.11 | 1.16 | 1.10 | 1.16 | 1.16 | 6.89% | - |
| Aug 14, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Aug 13, 2025 | 1.18 | 1.18 | 1.09 | 1.09 | 1.09 | -9.06% | - |
| Aug 12, 2025 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -0.66% | 1,000 |
| Aug 11, 2025 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -5.24% | - |
| Aug 8, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.47% | - |
| Aug 7, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 1.02% | - |
| Aug 6, 2025 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -1.85% | - |
| Aug 5, 2025 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | 0.08% | - |
| Aug 4, 2025 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | 1.01% | - |
| Aug 1, 2025 | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | -4.62% | - |
| Jul 31, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | -1.54% | - |
| Jul 30, 2025 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 1,000 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -2.28% | 29,458 |
| Jul 28, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -3.50% | - |
| Jul 25, 2025 | 1.54 | 1.54 | 1.43 | 1.46 | 1.46 | -2.61% | - |
| Jul 24, 2025 | 1.71 | 1.71 | 1.50 | 1.50 | 1.50 | 19.58% | - |
| Jul 23, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | 0.16% | - |
| Jul 22, 2025 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -2.65% | - |
| Jul 21, 2025 | 1.30 | 1.35 | 1.28 | 1.28 | 1.28 | 0.86% | - |