Wiser Technology AD (BUL:WISR)
Bulgaria · Delayed Price · Currency is BGN 4.840
+0.140 (2.98%)
At close: Dec 12, 2025
Wiser Technology AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | 2.98% | 3,726 |
| Dec 11, 2025 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 2.17% | 6,938 |
| Dec 10, 2025 | 4.60 | 4.60 | 4.52 | 4.60 | 4.60 | - | 1,420 |
| Dec 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 280 |
| Dec 8, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | - | 5,000 |
| Dec 5, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | - | 1,856 |
| Dec 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 10 |
| Dec 3, 2025 | 4.54 | 4.60 | 4.50 | 4.60 | 4.60 | 1.32% | 4,943 |
| Dec 2, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | -0.87% | 1,350 |
| Dec 1, 2025 | 4.52 | 4.58 | 4.50 | 4.58 | 4.58 | 1.78% | 50,184 |
| Nov 28, 2025 | 4.52 | 4.52 | 4.40 | 4.50 | 4.50 | -0.44% | 10,889 |
| Nov 27, 2025 | 4.70 | 4.70 | 4.50 | 4.52 | 4.52 | -4.24% | 57,500 |
| Nov 26, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 817 |
| Nov 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,260 |
| Nov 24, 2025 | 4.70 | 4.70 | 4.64 | 4.70 | 4.70 | - | 900 |
| Nov 21, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | - | 1,070 |
| Nov 20, 2025 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | - | 2,350 |
| Nov 19, 2025 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 2.62% | 2,734 |
| Nov 18, 2025 | 4.56 | 4.60 | 4.56 | 4.58 | 4.58 | -2.14% | 8,415 |
| Nov 17, 2025 | 4.64 | 4.68 | 4.46 | 4.68 | 4.68 | -0.43% | 38,568 |
| Nov 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 5,258 |
| Nov 13, 2025 | 4.70 | 4.74 | 4.60 | 4.72 | 4.72 | -1.26% | 11,163 |
| Nov 12, 2025 | 4.92 | 4.92 | 4.68 | 4.78 | 4.78 | -4.02% | 14,095 |
| Nov 11, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 365 |
| Nov 10, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 366 |
| Nov 7, 2025 | 4.98 | 4.98 | 4.86 | 4.96 | 4.96 | -1.78% | 6,890 |
| Nov 6, 2025 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | - | 5,526 |
| Nov 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 357 |
| Oct 31, 2025 | 5.05 | 5.05 | 4.94 | 5.05 | 5.05 | 1.81% | 3,032 |
| Oct 30, 2025 | 4.98 | 5.05 | 4.94 | 4.96 | 4.96 | -0.80% | 6,026 |
| Oct 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 802 |
| Oct 28, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 12,787 |
| Oct 27, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 14,426 |
| Oct 24, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | - | 120 |
| Oct 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | 1,950 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 511 |
| Oct 21, 2025 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | - | 953 |
| Oct 20, 2025 | 5.30 | 5.30 | 5.00 | 5.20 | 5.20 | -3.70% | 14,192 |
| Oct 17, 2025 | 5.30 | 5.40 | 5.25 | 5.40 | 5.40 | 1.89% | 3,627 |
| Oct 16, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | 4,464 |
| Oct 15, 2025 | 5.30 | 5.45 | 5.30 | 5.30 | 5.30 | - | 8,985 |
| Oct 14, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -3.64% | 3,500 |
| 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 |