Wiser Technology AD (BUL:WISR)
Bulgaria · Delayed Price · Currency is BGN 5.50
0.00 (0.00%)
At close: Oct 13, 2025
Wiser Technology AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | - | 921 |
| Oct 10, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 487 |
| Oct 9, 2025 | 5.40 | 5.45 | 5.25 | 5.45 | 5.45 | -0.91% | 11,265 |
| Oct 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 160 |
| Oct 7, 2025 | 5.55 | 5.55 | 5.40 | 5.45 | 5.45 | -2.68% | 6,119 |
| Oct 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | 17 |
| Oct 3, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -2.68% | 583 |
| Oct 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 60 |
| Oct 1, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - | 2,198 |
| Sep 30, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -1.75% | 755 |
| Sep 29, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | 2,050 |
| Sep 26, 2025 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | - | 9,175 |
| Sep 25, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 1,804 |
| Sep 24, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -0.88% | 5,373 |
| Sep 23, 2025 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 971 |
| Sep 19, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 1,827 |
| Sep 18, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | 1,402 |
| Sep 17, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | 2,697 |
| Sep 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | 3 |
| Sep 12, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -0.89% | 1,301 |
| Sep 11, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1.82% | 4,378 |
| Sep 10, 2025 | 5.55 | 5.70 | 5.50 | 5.50 | 5.50 | -0.90% | 1,849 |
| Sep 9, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 1,723 |
| Sep 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 249 |
| Sep 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 360 |
| Sep 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 4,484 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 1,500 |
| Sep 1, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 200 |
| Aug 29, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | - | 1,206 |
| Aug 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 406 |
| Aug 27, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 4,333 |
| Aug 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,490 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 690 |
| Aug 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 740 |
| Aug 20, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 2,843 |
| Aug 19, 2025 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | - | 3,089 |
| Aug 18, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -2.59% | 2,704 |
| Aug 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 15 |
| Aug 14, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -1.71% | 220 |
| Aug 13, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 3.54% | 1,710 |
| Aug 12, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -2.59% | 696 |
| Aug 11, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 3,390 |
| Aug 8, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -2.54% | 4,017 |
| Aug 7, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 0.85% | 15,228 |
| Aug 6, 2025 | 5.55 | 5.85 | 5.55 | 5.85 | 5.85 | 5.41% | 12,510 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | 2,300 |
| Aug 4, 2025 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | 1.80% | 2,880 |
| Aug 1, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -2.63% | 4,691 |
| Jul 31, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 270 |
| Jul 30, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 2,350 |