Wiser Technology AD (BUL:WISR)
Bulgaria · Delayed Price · Currency is BGN 5.60
0.00 (0.00%)
At close: Aug 29, 2025
Wiser Technology AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 5.30 | 5.70 | 5.25 | 5.70 | 5.70 | 7.55% | 466,435 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 481 |
| Jul 25, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 1,010 |
| Jul 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Jul 23, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | 1,555 |
| Jul 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 61 |
| Jul 21, 2025 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -2.83% | 405 |
| Jul 18, 2025 | 5.30 | 5.30 | 5.15 | 5.30 | 5.30 | -0.93% | 1,813 |
| Jul 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 300 |
| Jul 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 200 |
| Jul 14, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 750,898 |
| Jul 11, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 4.95% | 2,685 |
| Jul 10, 2025 | 5.30 | 5.30 | 5.00 | 5.05 | 5.05 | -1.94% | 7,123 |
| Jul 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 94 |
| Jul 8, 2025 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | -1.90% | 4,693 |
| Jul 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 110 |
| Jul 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 16,773 |
| Jul 3, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -4.67% | 2,741 |
| Jul 2, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 3.88% | 3,480 |
| Jul 1, 2025 | 5.35 | 5.40 | 5.15 | 5.15 | 5.15 | -3.74% | 11,117 |
| Jun 30, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | - | 420 |
| Jun 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 188 |
| Jun 25, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.90% | 415 |
| Jun 24, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 4,559 |
| Jun 23, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | 1,217 |
| Jun 20, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 1,331 |
| Jun 19, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 0.94% | 500 |
| Jun 18, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 737 |