Telematic Interactive Bulgaria EAD (BUL:TIB)
Bulgaria
· Delayed Price · Currency is BGN 20.40
-0.40 (-1.92%)
At close: Dec 5, 2025
BUL:TIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -1.92% | 346 |
| Dec 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | 131 |
| Dec 3, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -1.92% | 232 |
| Dec 2, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | - | 369 |
| Dec 1, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | 439 |
| Nov 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 330 |
| Nov 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 428 |
| Nov 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 144 |
| Nov 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 242 |
| Nov 21, 2025 | 21.00 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | 512 |
| Nov 20, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 1,140 |
| Nov 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | 167 |
| Nov 18, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | 155 |
| Nov 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 145 |
| Nov 14, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | 167 |
| Nov 13, 2025 | 20.80 | 20.80 | 20.00 | 20.80 | 20.80 | 0.97% | 950 |
| Nov 12, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 176 |
| Nov 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 201 |
| Nov 10, 2025 | 21.40 | 21.40 | 20.00 | 21.00 | 21.00 | 3.96% | 1,050 |
| Nov 6, 2025 | 21.40 | 21.40 | 20.20 | 20.20 | 20.20 | -5.61% | 2,088 |
| Nov 5, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | 147 |
| Nov 4, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 3.81% | 1,615 |
| Nov 3, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.78% | 415 |
| Oct 31, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 0.93% | 705 |
| Oct 30, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | 230 |
| Oct 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 115 |
| Oct 28, 2025 | 21.60 | 22.20 | 21.60 | 21.60 | 21.60 | -0.92% | 1,311 |
| Oct 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 113 |
| Oct 24, 2025 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | -0.92% | 313 |
| Oct 23, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | - | 1,165 |
| Oct 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 368 |
| Oct 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 217 |
| Oct 20, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 1.87% | 280 |
| Oct 17, 2025 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -0.93% | 924 |
| Oct 16, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | 345 |
| Oct 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 266 |
| Oct 14, 2025 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -1.82% | 487 |
| Oct 13, 2025 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | 1.85% | 250 |
| Oct 10, 2025 | 22.40 | 22.40 | 21.40 | 21.60 | 21.60 | -3.57% | 584 |
| Oct 9, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 1.82% | 301 |
| Oct 8, 2025 | 22.20 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | 451 |
| Oct 7, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.12 | 1.82% | 410 |
| Oct 6, 2025 | 22.20 | 22.40 | 22.00 | 22.00 | 21.73 | -0.90% | 371 |
| Oct 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | - | 299 |
| Oct 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | 0.91% | 309 |
| Oct 1, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 21.73 | -1.79% | 439 |
| Sep 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.12 | - | 778 |
| Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.12 | 1.82% | 445 |
| Sep 26, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 21.73 | -1.79% | 399 |
| Sep 25, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.12 | 0.90% | 325 |
| Sep 24, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 21.92 | 3.74% | 387 |
| Sep 23, 2025 | 22.60 | 22.60 | 21.20 | 21.40 | 21.13 | -5.31% | 9,367 |
| Sep 19, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.32 | 2.73% | 1,087 |
| Sep 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.73 | - | 156 |
| Sep 17, 2025 | 22.00 | 22.40 | 22.00 | 22.00 | 21.73 | - | 2,431 |
| Sep 15, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 21.73 | -0.90% | 185 |
| Sep 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | 0.91% | 144 |
| Sep 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.73 | 0.92% | 514 |
| Sep 10, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.53 | -0.91% | 4,888 |
| Sep 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.73 | 1.85% | 351 |
| Sep 5, 2025 | 22.20 | 22.20 | 21.60 | 21.60 | 21.33 | -1.82% | 445 |
| Sep 3, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 21.73 | -0.90% | 288 |
| Sep 2, 2025 | 22.20 | 22.20 | 22.00 | 22.20 | 21.92 | - | 135 |
| Sep 1, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 21.92 | -0.89% | 279 |
| Aug 29, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.12 | 0.90% | 85 |
| Aug 28, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 21.92 | -0.89% | 132 |
| Aug 27, 2025 | 22.40 | 22.40 | 22.20 | 22.40 | 22.12 | 0.90% | 338 |
| Aug 26, 2025 | 22.20 | 22.40 | 22.20 | 22.20 | 21.92 | - | 708 |
| Aug 25, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.92 | 0.91% | 393 |
| Aug 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.73 | - | 772 |
| Aug 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.73 | - | 63 |
| Aug 20, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 21.73 | 0.92% | 375 |
| Aug 19, 2025 | 21.80 | 22.00 | 21.80 | 21.80 | 21.53 | - | 428 |
| Aug 18, 2025 | 22.00 | 22.00 | 21.60 | 21.80 | 21.53 | -0.91% | 409 |
| Aug 15, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 21.73 | -0.90% | 81 |
| Aug 14, 2025 | 22.20 | 22.40 | 22.20 | 22.20 | 21.92 | - | 480 |
| Aug 13, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.92 | 0.91% | 152 |
| Aug 12, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 21.73 | -0.90% | 264 |
| Aug 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | - | 154 |
| Aug 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | 1.83% | 126 |
| Aug 7, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.53 | - | 568 |
| Aug 6, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.53 | -1.80% | 228 |
| Aug 5, 2025 | 22.80 | 22.80 | 22.00 | 22.20 | 21.92 | - | 458 |
| Aug 4, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 21.92 | -2.63% | 272 |
| Aug 1, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.52 | 1.79% | 75 |
| Jul 31, 2025 | 23.00 | 23.00 | 22.20 | 22.40 | 22.12 | -2.61% | 281 |
| Jul 30, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 22.71 | 0.88% | 176 |
| Jul 29, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.52 | -0.87% | 285 |
| Jul 25, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 22.71 | 0.88% | 181 |
| Jul 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.52 | 0.88% | 102 |
| Jul 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.32 | - | 228 |
| Jul 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.32 | - | 171 |
| Jul 21, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.32 | 0.89% | 118 |
| Jul 18, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.12 | - | 569 |
| Jul 17, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.12 | -0.88% | 124 |
| Jul 16, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.32 | 0.89% | 101 |
| Jul 15, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.12 | -0.88% | 159 |
| Jul 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.32 | - | 102 |
| Jul 11, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.32 | 0.89% | 273 |
| Jul 10, 2025 | 22.40 | 22.60 | 21.80 | 22.40 | 22.12 | 0.90% | 1,156 |