Wiser Technology AD (BUL:WISR)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.800
-0.030 (-1.64%)
At close: May 28, 2026
Wiser Technology AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.55% | 2,385 |
| May 20, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 2,233 |
| May 19, 2026 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -0.51% | 2,100 |
| May 18, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | - | 3,313 |
| May 15, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.51% | 5,000 |
| May 14, 2026 | 2.00 | 2.02 | 1.96 | 1.96 | 1.96 | -2.00% | 8,500 |
| May 13, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.96% | 1,942 |
| May 12, 2026 | 2.02 | 2.04 | 1.99 | 2.04 | 2.04 | 0.99% | 2,461 |
| May 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 11,260 |
| May 8, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 264 |
| 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 |