Wiser Technology AD (BUL:WISR)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.820
-0.060 (-3.19%)
At close: Jul 31, 2026
Wiser Technology AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 3.51% | 2,651 |
| Jun 11, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.29% | 1,201 |
| Jun 10, 2026 | 1.69 | 1.76 | 1.68 | 1.75 | 1.75 | 4.17% | 4,405 |
| Jun 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,300 |
| Jun 8, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -5.08% | 5,955 |
| Jun 5, 2026 | 1.78 | 1.85 | 1.77 | 1.77 | 1.77 | - | 4,660 |
| Jun 4, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 3.51% | 1,755 |
| Jun 3, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.84% | 3,773 |
| Jun 2, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.68% | 1,256 |
| Jun 1, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | - | 4,850 |
| May 29, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 3,422 |
| May 28, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 12,065 |
| May 27, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.61% | 3,166 |
| May 26, 2026 | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | -2.11% | 9,566 |
| May 22, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | - | 243 |