Skip to main content
Wiser Technology AD (BUL:WISR)
Bulgaria flag Bulgaria · Delayed Price · Currency is BGN · Price in EUR
2.280
-0.040 (-1.72%)
At close: Mar 9, 2026

Wiser Technology AD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.222.282.082.282.28-1.72%15,708
Mar 6, 20262.082.322.082.322.3212.62%3,418
Mar 5, 20262.142.202.062.062.06-8.04%20,321
Mar 4, 20262.402.402.242.242.24-6.67%10,180
Mar 2, 20262.422.422.402.402.40-4.00%12,390
Feb 27, 20262.502.502.502.502.50-2.34%1,941
Feb 26, 20262.542.562.502.562.56-3,720
Feb 25, 20262.602.602.562.562.56-2.29%1,810
Feb 24, 20262.602.622.562.622.62-1.50%3,228
Feb 23, 20262.602.662.582.662.662.31%1,035
Feb 20, 20262.602.622.562.602.60-2,308
Feb 19, 20262.622.622.602.602.60-0.76%2,634
Feb 18, 20262.662.662.622.622.62-1.50%5,165
Feb 17, 20262.682.682.662.662.66-1.48%650
Feb 16, 20262.702.702.662.702.70-0.74%1,859
Feb 13, 20262.702.722.702.722.72-1,580
Feb 12, 20262.702.742.702.722.72-1.45%5,490
Feb 11, 20262.762.762.762.762.76-190
Feb 10, 20262.722.762.722.762.761.47%2,583
Feb 9, 20262.662.722.662.722.720.74%4,322
Feb 6, 20262.682.702.642.702.70-4,100
Feb 5, 20262.642.702.642.702.700.75%2,400
Feb 4, 20262.622.702.622.682.68-0.74%2,160
Feb 3, 20262.782.782.602.702.70-2.88%32,154
Feb 2, 20262.782.782.702.782.78-1.42%18,328
Jan 30, 20262.822.822.822.822.82-1,556
Jan 29, 20262.782.822.782.822.82-6,780
Jan 28, 20262.822.822.822.822.820.71%1,381
Jan 27, 20262.802.842.802.802.80-2,000
Jan 26, 20262.822.842.782.802.800.72%3,339
Jan 23, 20262.862.862.782.782.78-2.80%291
Jan 22, 20262.802.862.782.862.862.14%5,173
Jan 21, 20262.802.822.782.802.80-0.71%9,200
Jan 20, 20262.702.822.702.822.820.71%9,036
Jan 19, 20262.782.802.662.802.80-7,782
Jan 16, 20262.682.842.682.802.806.06%17,359
Jan 15, 20262.642.702.642.642.64-1.49%4,425
Jan 14, 20262.462.722.462.682.688.94%55,913
Jan 13, 20262.442.462.422.462.462.50%5,658
Jan 12, 20262.442.442.402.402.40-0.83%13,645
Jan 9, 20262.482.482.422.422.42-3.20%7,700
Jan 8, 20262.462.502.442.502.500.81%4,717
Jan 7, 20262.422.482.422.482.483.33%10,407
Jan 6, 20262.402.422.402.402.4094.96%1,345
Jan 5, 20261.231.231.231.231.23-47.12%400
Dec 22, 20252.342.432.332.332.33-0.98%14,715
Dec 19, 20252.422.432.322.352.35-3.77%7,404
Dec 18, 20252.442.442.442.442.44-0.04%339
Dec 17, 20252.432.452.402.442.44-0.41%3,400
Dec 16, 20252.432.482.432.452.45-2.04%550
Dec 15, 20252.452.512.452.512.511.33%2,140
Dec 12, 20252.402.472.402.472.472.91%3,726
Dec 11, 20252.362.402.362.402.402.34%6,938
Dec 10, 20252.352.352.312.352.35-0.13%1,420
Dec 9, 20252.352.352.352.352.35-0.38%280
Dec 8, 20252.312.362.312.362.360.25%5,000
Dec 5, 20252.302.352.302.352.350.04%1,856
Dec 4, 20252.352.352.352.352.350.04%10
Dec 3, 20252.322.352.302.352.351.29%4,943
Dec 2, 20252.302.322.302.322.32-0.90%1,350
Dec 1, 20252.312.342.302.342.341.78%50,184
Nov 28, 20252.312.312.252.302.30-0.43%10,889
Nov 27, 20252.402.402.302.312.31-4.27%57,500
Nov 26, 20252.402.412.402.412.410.50%817
Nov 25, 20252.402.402.402.402.40-0.04%1,260
Nov 24, 20252.402.402.372.402.40-0.04%900
Nov 21, 20252.422.422.402.402.400.08%1,070
Nov 20, 20252.412.422.402.402.40-0.04%2,350
Nov 19, 20252.342.402.342.402.402.65%2,734
Nov 18, 20252.332.352.332.342.34-2.17%8,415
Nov 17, 20252.372.392.282.392.39-0.54%38,568
Nov 14, 20252.412.412.412.412.41-0.33%5,258
Nov 13, 20252.402.422.352.412.41-1.23%11,163
Nov 12, 20252.522.522.392.442.44-4.01%14,095
Nov 11, 20252.562.562.552.552.55-365
Nov 10, 20252.532.552.532.552.550.39%366
Nov 7, 20252.552.552.492.542.54-1.78%6,890
Nov 6, 20252.582.582.542.582.58-5,526
Nov 3, 20252.582.582.582.582.58-0.04%357
Oct 31, 20252.582.582.532.582.581.85%3,032
Oct 30, 20252.552.582.532.542.54-0.82%6,026
Oct 29, 20252.562.562.562.562.56-802
Oct 28, 20252.562.582.562.562.56-12,787
Oct 27, 20252.582.582.562.562.56-0.78%14,426
Oct 24, 20252.652.652.582.582.58-0.19%120
Oct 23, 20252.582.582.582.582.58-2.90%1,950
Oct 22, 20252.662.662.662.662.66-0.04%511
Oct 21, 20252.662.662.582.662.660.04%953
Oct 20, 20252.712.712.562.662.66-3.66%14,192
Oct 17, 20252.712.762.682.762.761.85%3,627
Oct 16, 20252.742.742.712.712.71-4,464
Oct 15, 20252.712.792.712.712.71-8,985
Oct 14, 20252.742.742.712.712.71-3.63%3,500
Oct 13, 20252.812.812.742.812.81-0.04%921
Oct 10, 20252.792.812.762.812.811.01%487
Oct 9, 20252.762.792.682.792.78-0.96%11,265
Oct 8, 20252.812.812.812.812.810.90%160
Oct 7, 20252.842.842.762.792.79-2.65%6,119
Oct 6, 20252.862.862.862.862.862.91%17
Oct 3, 20252.812.812.782.782.78-2.80%583