Wiser Technology AD (BUL:WISR)
Bulgaria
· Delayed Price · Currency is BGN 4.600
0.00 (0.00%)
At close: Dec 5, 2025
Wiser Technology AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | - | 1,856 |
| Dec 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 10 |
| Dec 3, 2025 | 4.54 | 4.60 | 4.50 | 4.60 | 4.60 | 1.32% | 4,943 |
| Dec 2, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | -0.87% | 1,350 |
| Dec 1, 2025 | 4.52 | 4.58 | 4.50 | 4.58 | 4.58 | 1.78% | 50,184 |
| Nov 28, 2025 | 4.52 | 4.52 | 4.40 | 4.50 | 4.50 | -0.44% | 10,889 |
| Nov 27, 2025 | 4.70 | 4.70 | 4.50 | 4.52 | 4.52 | -4.24% | 57,500 |
| Nov 26, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 817 |
| Nov 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,260 |
| Nov 24, 2025 | 4.70 | 4.70 | 4.64 | 4.70 | 4.70 | - | 900 |
| Nov 21, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | - | 1,070 |
| Nov 20, 2025 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | - | 2,350 |
| Nov 19, 2025 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 2.62% | 2,734 |
| Nov 18, 2025 | 4.56 | 4.60 | 4.56 | 4.58 | 4.58 | -2.14% | 8,415 |
| Nov 17, 2025 | 4.64 | 4.68 | 4.46 | 4.68 | 4.68 | -0.43% | 38,568 |
| Nov 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 5,258 |
| Nov 13, 2025 | 4.70 | 4.74 | 4.60 | 4.72 | 4.72 | -1.26% | 11,163 |
| Nov 12, 2025 | 4.92 | 4.92 | 4.68 | 4.78 | 4.78 | -4.02% | 14,095 |
| Nov 11, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 365 |
| Nov 10, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 366 |
| Nov 7, 2025 | 4.98 | 4.98 | 4.86 | 4.96 | 4.96 | -1.78% | 6,890 |
| Nov 6, 2025 | 5.05 | 5.05 | 4.96 | 5.05 | 5.05 | - | 5,526 |
| Nov 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 357 |
| Oct 31, 2025 | 5.05 | 5.05 | 4.94 | 5.05 | 5.05 | 1.81% | 3,032 |
| Oct 30, 2025 | 4.98 | 5.05 | 4.94 | 4.96 | 4.96 | -0.80% | 6,026 |
| Oct 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 802 |
| Oct 28, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 12,787 |
| Oct 27, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 14,426 |
| Oct 24, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | - | 120 |
| Oct 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | 1,950 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 511 |
| Oct 21, 2025 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | - | 953 |
| Oct 20, 2025 | 5.30 | 5.30 | 5.00 | 5.20 | 5.20 | -3.70% | 14,192 |
| Oct 17, 2025 | 5.30 | 5.40 | 5.25 | 5.40 | 5.40 | 1.89% | 3,627 |
| Oct 16, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | 4,464 |
| Oct 15, 2025 | 5.30 | 5.45 | 5.30 | 5.30 | 5.30 | - | 8,985 |
| Oct 14, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -3.64% | 3,500 |
| Oct 13, 2025 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | - | 921 |
| Oct 10, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 487 |
| Oct 9, 2025 | 5.40 | 5.45 | 5.25 | 5.45 | 5.45 | -0.91% | 11,265 |
| Oct 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 160 |
| Oct 7, 2025 | 5.55 | 5.55 | 5.40 | 5.45 | 5.45 | -2.68% | 6,119 |
| Oct 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | 17 |
| Oct 3, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -2.68% | 583 |
| Oct 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 60 |
| Oct 1, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - | 2,198 |
| Sep 30, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -1.75% | 755 |
| Sep 29, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 2.70% | 2,050 |
| Sep 26, 2025 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | - | 9,175 |
| Sep 25, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 1,804 |
| Sep 24, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -0.88% | 5,373 |
| Sep 23, 2025 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 971 |
| Sep 19, 2025 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 1,827 |
| Sep 18, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | 1,402 |
| Sep 17, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | 2,697 |
| Sep 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | 3 |
| Sep 12, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -0.89% | 1,301 |
| Sep 11, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1.82% | 4,378 |
| Sep 10, 2025 | 5.55 | 5.70 | 5.50 | 5.50 | 5.50 | -0.90% | 1,849 |
| Sep 9, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 1,723 |
| Sep 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 249 |
| Sep 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 360 |
| Sep 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 4,484 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 1,500 |
| Sep 1, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 200 |
| Aug 29, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | - | 1,206 |
| Aug 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 406 |
| Aug 27, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 4,333 |
| Aug 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,490 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 690 |
| Aug 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 740 |
| Aug 20, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 2,843 |
| Aug 19, 2025 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | - | 3,089 |
| Aug 18, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -2.59% | 2,704 |
| Aug 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 15 |
| Aug 14, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -1.71% | 220 |
| Aug 13, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 3.54% | 1,710 |
| Aug 12, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -2.59% | 696 |
| Aug 11, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 3,390 |
| Aug 8, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -2.54% | 4,017 |
| Aug 7, 2025 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 0.85% | 15,228 |
| Aug 6, 2025 | 5.55 | 5.85 | 5.55 | 5.85 | 5.85 | 5.41% | 12,510 |
| Aug 5, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | 2,300 |
| Aug 4, 2025 | 5.55 | 5.70 | 5.55 | 5.65 | 5.65 | 1.80% | 2,880 |
| Aug 1, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -2.63% | 4,691 |
| Jul 31, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 270 |
| Jul 30, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 2,350 |
| Jul 29, 2025 | 5.30 | 5.70 | 5.25 | 5.70 | 5.70 | 7.55% | 466,435 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 481 |
| Jul 25, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 1,010 |
| Jul 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Jul 23, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | 1,555 |
| Jul 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 61 |
| Jul 21, 2025 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -2.83% | 405 |
| Jul 18, 2025 | 5.30 | 5.30 | 5.15 | 5.30 | 5.30 | -0.93% | 1,813 |
| Jul 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 300 |
| Jul 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 200 |
| Jul 14, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 750,898 |
| Jul 11, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 4.95% | 2,685 |
| Jul 10, 2025 | 5.30 | 5.30 | 5.00 | 5.05 | 5.05 | -1.94% | 7,123 |