Telematic Interactive Bulgaria AD (BUL:TIB)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 10.20
+0.30 (3.03%)
At close: Mar 6, 2026
BUL:TIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | 3.03% | 57 |
| Mar 5, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 294 |
| Mar 4, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 164 |
| Mar 2, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 567 |
| Feb 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 122 |
| Feb 26, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 78 |
| Feb 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 333 |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 195 |
| Feb 23, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 1.98% | 119 |
| Feb 20, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 229 |
| Feb 19, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 190 |
| Feb 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 10 |
| Feb 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 112 |
| Feb 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | 246 |
| Feb 13, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | 600 |
| Feb 12, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -2.88% | 1,490 |
| Feb 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 88 |
| Feb 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 244 |
| Feb 6, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | 284 |
| Feb 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 253 |
| Feb 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 257 |
| Feb 3, 2026 | 10.40 | 10.40 | 10.10 | 10.30 | 10.30 | 1.98% | 308 |
| Feb 2, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 267 |
| Jan 30, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 255 |
| Jan 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 255 |
| Jan 28, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | - | 1,070 |
| Jan 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 263 |
| Jan 26, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 470 |
| Jan 23, 2026 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 726 |
| Jan 22, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | 341 |
| Jan 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 288 |
| Jan 20, 2026 | 9.85 | 10.00 | 9.80 | 10.00 | 10.00 | 1.01% | 1,299 |
| Jan 19, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 10,547 |
| Jan 16, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 445 |
| Jan 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 110 |
| Jan 14, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 820 |
| Jan 13, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 313 |
| Jan 12, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.20 | -2.86% | 319 |
| Jan 9, 2026 | 10.40 | 10.50 | 10.00 | 10.50 | 10.50 | 0.96% | 985 |
| Jan 8, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -3.70% | 130 |
| Jan 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 91 |
| Jan 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 106.42% | 75 |
| Jan 5, 2026 | 5.18 | 5.23 | 5.18 | 5.23 | 5.23 | -47.99% | 145 |
| Dec 22, 2025 | 10.21 | 10.21 | 10.06 | 10.06 | 9.93 | -1.58% | 1,300 |
| Dec 19, 2025 | 10.63 | 10.63 | 10.22 | 10.22 | 10.09 | -3.86% | 264 |
| Dec 18, 2025 | 10.22 | 10.63 | 10.22 | 10.63 | 10.49 | 3.96% | 2,092 |
| Dec 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.09 | 2.06% | 255 |
| Dec 16, 2025 | 10.33 | 10.43 | 10.02 | 10.02 | 9.89 | -2.01% | 517 |
| Dec 15, 2025 | 10.33 | 10.33 | 10.23 | 10.23 | 10.09 | 0.12% | 632 |
| Dec 12, 2025 | 10.42 | 10.42 | 10.21 | 10.21 | 10.08 | -2.02% | 291 |
| Dec 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.29 | 0.16% | 84 |
| Dec 10, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.27 | 1.85% | 119 |
| Dec 9, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.09 | -0.39% | 120 |
| Dec 8, 2025 | 10.46 | 10.46 | 10.21 | 10.26 | 10.13 | -1.70% | 590 |
| Dec 5, 2025 | 10.64 | 10.64 | 10.44 | 10.44 | 10.30 | -1.87% | 346 |
| Dec 4, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.50 | 2.00% | 131 |
| Dec 3, 2025 | 10.63 | 10.63 | 10.43 | 10.43 | 10.29 | -1.97% | 232 |
| Dec 2, 2025 | 10.64 | 10.64 | 10.53 | 10.64 | 10.50 | 0.01% | 369 |
| Dec 1, 2025 | 10.74 | 10.74 | 10.64 | 10.64 | 10.50 | -0.02% | 439 |
| Nov 28, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.50 | 0.01% | 330 |
| Nov 27, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.50 | 0.05% | 428 |
| Nov 25, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.49 | -0.02% | 144 |
| Nov 24, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.50 | -0.07% | 242 |
| Nov 21, 2025 | 10.74 | 10.85 | 10.64 | 10.64 | 10.50 | -0.88% | 512 |
| Nov 20, 2025 | 10.53 | 10.73 | 10.53 | 10.73 | 10.60 | 1.92% | 1,140 |
| Nov 19, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.40 | 2.00% | 167 |
| Nov 18, 2025 | 10.53 | 10.53 | 10.33 | 10.33 | 10.19 | -1.97% | 155 |
| Nov 17, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.40 | -0.11% | 145 |
| Nov 14, 2025 | 10.54 | 10.65 | 10.54 | 10.54 | 10.41 | -0.87% | 167 |
| Nov 13, 2025 | 10.64 | 10.64 | 10.23 | 10.64 | 10.50 | 1.00% | 950 |
| Nov 12, 2025 | 10.74 | 10.74 | 10.53 | 10.53 | 10.40 | -1.89% | 176 |
| Nov 11, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.60 | -0.02% | 201 |
| Nov 10, 2025 | 10.94 | 10.94 | 10.23 | 10.74 | 10.60 | 3.98% | 1,050 |
| Nov 6, 2025 | 10.94 | 10.94 | 10.33 | 10.33 | 10.19 | -5.64% | 2,088 |
| Nov 5, 2025 | 11.15 | 11.15 | 10.94 | 10.94 | 10.80 | -1.83% | 147 |
| Nov 4, 2025 | 11.05 | 11.15 | 11.05 | 11.15 | 11.00 | 3.84% | 1,615 |
| Nov 3, 2025 | 11.04 | 11.04 | 10.74 | 10.74 | 10.60 | -2.82% | 415 |
| Oct 31, 2025 | 11.15 | 11.15 | 11.05 | 11.05 | 10.90 | 0.95% | 705 |
| Oct 30, 2025 | 11.05 | 11.05 | 10.94 | 10.94 | 10.80 | -0.92% | 230 |
| Oct 29, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.90 | - | 115 |
| Oct 28, 2025 | 11.05 | 11.35 | 11.05 | 11.05 | 10.90 | -0.92% | 1,311 |
| Oct 27, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.00 | 1.16% | 113 |
| Oct 24, 2025 | 11.12 | 11.12 | 10.92 | 11.02 | 10.88 | -1.13% | 313 |
| Oct 23, 2025 | 11.15 | 11.15 | 11.04 | 11.15 | 11.00 | -0.01% | 1,165 |
| Oct 22, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.00 | -0.03% | 368 |
| Oct 21, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.01 | 0.04% | 217 |
| Oct 20, 2025 | 11.04 | 11.15 | 11.04 | 11.15 | 11.00 | 1.89% | 280 |
| Oct 17, 2025 | 11.25 | 11.25 | 10.94 | 10.94 | 10.80 | -0.97% | 924 |
| Oct 16, 2025 | 11.15 | 11.15 | 11.05 | 11.05 | 10.90 | -0.90% | 345 |
| Oct 15, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.00 | 0.92% | 266 |
| Oct 14, 2025 | 11.25 | 11.25 | 11.04 | 11.04 | 10.90 | -1.80% | 487 |
| Oct 13, 2025 | 11.25 | 11.35 | 11.25 | 11.25 | 11.10 | 1.81% | 250 |
| Oct 10, 2025 | 11.46 | 11.46 | 10.94 | 11.05 | 10.90 | -3.48% | 584 |
| Oct 9, 2025 | 11.24 | 11.45 | 11.24 | 11.45 | 11.30 | 1.75% | 301 |
| Oct 8, 2025 | 11.35 | 11.45 | 11.25 | 11.25 | 11.10 | -1.80% | 451 |
| Oct 7, 2025 | 11.35 | 11.45 | 11.35 | 11.45 | 11.16 | 1.83% | 410 |
| Oct 6, 2025 | 11.35 | 11.45 | 11.25 | 11.25 | 10.96 | -0.76% | 371 |
| Oct 3, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.05 | -0.10% | 299 |
| Oct 2, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.06 | 0.91% | 309 |
| Oct 1, 2025 | 11.45 | 11.45 | 11.24 | 11.24 | 10.96 | -1.78% | 439 |