Wiser Technology AD (BUL:WISR)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.750
+0.010 (0.57%)
At close: Aug 21, 2026
Wiser Technology AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 643 |
| Aug 20, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 2.35% | 14,370 |
| Aug 19, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -1.16% | 3,434 |
| Aug 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 25 |
| Aug 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,440 |
| Aug 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 1,360 |
| Aug 13, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 1,363 |
| Aug 12, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -0.59% | 1,830 |
| Aug 11, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -2.30% | 4,585 |
| Aug 10, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | - | 791 |
| Aug 7, 2026 | 1.70 | 1.74 | 1.67 | 1.74 | 1.74 | 1.75% | 7,484 |
| Aug 6, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -3.93% | 4,452 |
| Aug 5, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | 481 |
| Aug 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 194 |
| Aug 3, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -2.20% | 4,506 |
| Jul 31, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -3.19% | 3,508 |
| Jul 30, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 1,175 |
| Jul 29, 2026 | 1.88 | 1.95 | 1.88 | 1.89 | 1.89 | 1.07% | 15,404 |
| Jul 28, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -2.60% | 2,858 |
| Jul 27, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -1.03% | 1,308 |
| Jul 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | 6,740 |
| Jul 23, 2026 | 1.87 | 1.94 | 1.87 | 1.93 | 1.93 | 5.46% | 9,012 |
| Jul 22, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 1,775 |
| Jul 21, 2026 | 1.70 | 1.85 | 1.70 | 1.82 | 1.82 | 7.06% | 11,896 |
| Jul 20, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 1,515 |
| Jul 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 200 |
| Jul 16, 2026 | 1.59 | 1.68 | 1.59 | 1.65 | 1.65 | 5.10% | 4,020 |
| Jul 15, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 1.29% | 1,100 |
| Jul 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 700 |
| Jul 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 700 |
| Jul 10, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 1,000 |
| Jul 9, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.27% | 813 |
| Jul 8, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 1,405 |
| Jul 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 1,500 |
| Jul 6, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 4.58% | 2,488 |
| Jul 3, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | 0.66% | 813 |
| Jul 2, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | 0.66% | 500 |
| Jul 1, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -2.58% | 4,500 |
| Jun 30, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -4.32% | 4,063 |
| Jun 29, 2026 | 1.74 | 1.74 | 1.62 | 1.62 | 1.62 | -6.90% | 1,338 |
| Jun 26, 2026 | 1.60 | 1.77 | 1.60 | 1.74 | 1.74 | 9.43% | 3,674 |
| Jun 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | 500 |
| Jun 24, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -1.22% | 1,000 |
| Jun 23, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | -1.20% | 5,400 |
| Jun 22, 2026 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | -1.19% | 8,636 |
| Jun 19, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 3,465 |
| Jun 18, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.17% | 1,000 |
| Jun 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 1,150 |
| Jun 16, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 3,724 |
| Jun 15, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | -2.82% | 2,105 |