Wiser Technology AD (BUL:WISR)
Bulgaria · Delayed Price · Currency is EUR 1.630
-0.030 (-1.81%)
At close: Oct 23, 2026
Wiser Technology AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | -1.81% | 14,806 |
| Oct 22, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | -0.60% | 5,817 |
| Oct 21, 2026 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | 0.60% | 1,739 |
| Oct 20, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | -2.35% | 1,400 |
| Oct 19, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 3.03% | 9,500 |
| Oct 16, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.20% | 5,785 |
| Oct 15, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 3,797 |
| Oct 14, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -2.35% | 2,250 |
| Oct 12, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 21,200 |
| Oct 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,000 |
| Oct 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 2,859 |
| Oct 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 480 |
| Oct 6, 2026 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | -0.59% | 7,175 |
| Oct 2, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 2,321 |
| Oct 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,100 |
| Sep 30, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 3,585 |
| Sep 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,653 |
| Sep 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,465 |
| Sep 25, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | 5,614 |
| Sep 24, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | 1.19% | 3,895 |
| Sep 23, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 4,755 |
| Sep 21, 2026 | 1.71 | 1.74 | 1.70 | 1.70 | 1.70 | -0.58% | 5,509 |
| Sep 17, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 0.59% | 2,580 |
| Sep 16, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | - | 10,169 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 7,426 |
| Sep 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 916 |
| Sep 11, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 2,353 |
| Sep 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 218 |
| Sep 9, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | 5,333 |
| Sep 8, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.11% | 2,136 |
| Sep 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 944 |
| Sep 3, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -3.24% | 8,213 |
| Sep 2, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 3.93% | 1,797 |
| Sep 1, 2026 | 1.83 | 1.84 | 1.78 | 1.78 | 1.78 | -3.78% | 1,471 |
| Aug 31, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 8,308 |
| Aug 28, 2026 | 1.77 | 1.81 | 1.75 | 1.81 | 1.81 | -0.55% | 29,559 |
| Aug 27, 2026 | 1.76 | 1.82 | 1.74 | 1.82 | 1.82 | 3.41% | 5,100 |
| Aug 26, 2026 | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | - | 4,038 |
| Aug 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 1,000 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,230 |
| 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 |