Wiser Technology AD (BUL:WISR)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 2.000
-0.020 (-0.99%)
At close: May 7, 2026
Wiser Technology AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 1,000 |
| May 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | 100 |
| Apr 30, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 4,535 |
| Apr 29, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 5,347 |
| Apr 28, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | - | 200 |
| Apr 27, 2026 | 2.04 | 2.10 | 2.02 | 2.02 | 2.02 | -3.81% | 3,540 |
| Apr 24, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 1.94% | 807 |
| Apr 23, 2026 | 2.10 | 2.10 | 2.00 | 2.06 | 2.06 | -2.83% | 10,333 |
| Apr 22, 2026 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | 2.91% | 3,376 |
| Apr 21, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,195 |
| Apr 20, 2026 | 2.06 | 2.06 | 2.00 | 2.06 | 2.06 | -1.90% | 4,936 |
| Apr 16, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 4,477 |
| Apr 14, 2026 | 2.04 | 2.06 | 2.00 | 2.06 | 2.06 | - | 3,750 |
| Apr 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 200 |
| Apr 8, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 4.04% | 1,546 |
| Apr 7, 2026 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | -5.71% | 1,206 |
| Apr 2, 2026 | 2.10 | 2.10 | 1.99 | 2.10 | 2.10 | -2.78% | 20,352 |
| Apr 1, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 2.86% | 6,000 |
| Mar 30, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 250 |
| Mar 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 131 |
| Mar 25, 2026 | 2.02 | 2.24 | 2.02 | 2.20 | 2.20 | 4.76% | 11,665 |
| Mar 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.96% | 600 |
| Mar 23, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -3.81% | 4,577 |
| Mar 20, 2026 | 2.16 | 2.16 | 2.06 | 2.10 | 2.10 | -1.87% | 4,433 |
| Mar 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 3,894 |
| Mar 18, 2026 | 2.24 | 2.24 | 2.14 | 2.14 | 2.14 | -6.96% | 410 |
| Mar 17, 2026 | 2.22 | 2.30 | 2.16 | 2.30 | 2.30 | 3.60% | 6,636 |
| Mar 16, 2026 | 2.26 | 2.26 | 2.20 | 2.22 | 2.22 | -3.48% | 2,090 |
| Mar 13, 2026 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 2.68% | 2,730 |
| Mar 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.45% | 705 |
| Mar 11, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 950 |
| Mar 10, 2026 | 2.30 | 2.34 | 2.24 | 2.32 | 2.32 | 1.75% | 3,176 |
| Mar 9, 2026 | 2.22 | 2.28 | 2.08 | 2.28 | 2.28 | -1.72% | 15,708 |
| Mar 6, 2026 | 2.08 | 2.32 | 2.08 | 2.32 | 2.32 | 12.62% | 3,418 |
| Mar 5, 2026 | 2.14 | 2.20 | 2.06 | 2.06 | 2.06 | -8.04% | 20,321 |
| Mar 4, 2026 | 2.40 | 2.40 | 2.24 | 2.24 | 2.24 | -6.67% | 10,180 |
| Mar 2, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -4.00% | 12,390 |
| Feb 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | 1,941 |
| Feb 26, 2026 | 2.54 | 2.56 | 2.50 | 2.56 | 2.56 | - | 3,720 |
| Feb 25, 2026 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | -2.29% | 1,810 |
| Feb 24, 2026 | 2.60 | 2.62 | 2.56 | 2.62 | 2.62 | -1.50% | 3,228 |
| Feb 23, 2026 | 2.60 | 2.66 | 2.58 | 2.66 | 2.66 | 2.31% | 1,035 |
| Feb 20, 2026 | 2.60 | 2.62 | 2.56 | 2.60 | 2.60 | - | 2,308 |
| Feb 19, 2026 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -0.76% | 2,634 |
| Feb 18, 2026 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -1.50% | 5,165 |
| Feb 17, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -1.48% | 650 |
| Feb 16, 2026 | 2.70 | 2.70 | 2.66 | 2.70 | 2.70 | -0.74% | 1,859 |
| Feb 13, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | - | 1,580 |
| Feb 12, 2026 | 2.70 | 2.74 | 2.70 | 2.72 | 2.72 | -1.45% | 5,490 |
| Feb 11, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 190 |