Telematic Interactive Bulgaria AD (BUL:TIB)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 10.90
0.00 (0.00%)
At close: Apr 27, 2026
BUL:TIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 225 |
| Apr 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 115 |
| Apr 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 5.83% | 100 |
| Apr 21, 2026 | 11.00 | 11.00 | 10.30 | 10.30 | 10.30 | -6.36% | 404 |
| Apr 20, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 8.91% | 3,245 |
| Apr 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 60 |
| Apr 16, 2026 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -6.48% | 300 |
| Apr 15, 2026 | 10.20 | 11.30 | 10.20 | 10.80 | 10.80 | 5.88% | 989 |
| Apr 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 72 |
| Apr 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 64 |
| Apr 8, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 89 |
| Apr 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | 0.99% | 140 |
| Apr 2, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 9.92 | -0.98% | 192 |
| Apr 1, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.02 | - | 232 |
| Mar 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | 0.99% | 72 |
| Mar 27, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 9.92 | - | 201 |
| Mar 26, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 9.92 | 1.51% | 545 |
| Mar 25, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.77 | -2.45% | 125 |
| Mar 24, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.02 | 2.00% | 587 |
| Mar 23, 2026 | 10.00 | 10.00 | 9.95 | 10.00 | 9.82 | - | 379 |
| Mar 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | 1.01% | 67 |
| Mar 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.73 | - | 61 |
| Mar 18, 2026 | 10.00 | 10.20 | 9.90 | 9.90 | 9.73 | -0.50% | 367 |
| Mar 17, 2026 | 10.00 | 10.00 | 9.80 | 9.95 | 9.77 | 1.53% | 403 |
| Mar 16, 2026 | 10.10 | 10.10 | 9.70 | 9.80 | 9.63 | -3.92% | 688 |
| Mar 13, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.02 | 0.99% | 576 |
| Mar 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | 1.00% | 110 |
| Mar 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | 2.56% | 98 |
| Mar 9, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.58 | -4.41% | 325 |
| Mar 6, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 10.02 | 3.03% | 57 |
| Mar 5, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.73 | -1.00% | 294 |
| Mar 4, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.82 | - | 164 |
| Mar 2, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 9.82 | -2.91% | 567 |
| Feb 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | 122 |
| Feb 26, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.12 | 0.98% | 78 |
| Feb 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | 333 |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | -0.97% | 195 |
| Feb 23, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.12 | 1.98% | 119 |
| Feb 20, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 9.92 | -0.98% | 229 |
| Feb 19, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.02 | 0.99% | 190 |
| Feb 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | -0.98% | 10 |
| Feb 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | - | 112 |
| Feb 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | 3.03% | 246 |
| Feb 13, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.73 | -1.98% | 600 |
| Feb 12, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 9.92 | -2.88% | 1,490 |
| Feb 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | - | 88 |
| Feb 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | - | 244 |
| Feb 6, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.22 | 0.97% | 284 |
| Feb 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | 253 |
| Feb 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | 257 |
| Feb 3, 2026 | 10.40 | 10.40 | 10.10 | 10.30 | 10.12 | 1.98% | 308 |
| Feb 2, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 9.92 | -1.94% | 267 |
| Jan 30, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.12 | 0.98% | 255 |
| Jan 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.02 | 2.00% | 255 |
| Jan 28, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 9.82 | - | 1,070 |
| Jan 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | -0.99% | 263 |
| Jan 26, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 9.92 | 1.00% | 470 |
| Jan 23, 2026 | 10.00 | 10.00 | 9.90 | 10.00 | 9.82 | 1.01% | 726 |
| Jan 22, 2026 | 10.00 | 10.10 | 9.90 | 9.90 | 9.73 | -1.00% | 341 |
| Jan 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.82 | - | 288 |
| Jan 20, 2026 | 9.85 | 10.00 | 9.80 | 10.00 | 9.82 | 1.01% | 1,299 |
| Jan 19, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.73 | -1.00% | 10,547 |
| Jan 16, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 9.82 | -0.99% | 445 |
| Jan 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.92 | - | 110 |
| Jan 14, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 9.92 | 1.00% | 820 |
| Jan 13, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 9.82 | -1.96% | 313 |
| Jan 12, 2026 | 10.50 | 10.50 | 10.00 | 10.20 | 10.02 | -2.86% | 319 |
| Jan 9, 2026 | 10.40 | 10.50 | 10.00 | 10.50 | 10.31 | 0.96% | 985 |
| Jan 8, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.22 | -3.70% | 130 |
| Jan 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | - | 91 |
| Jan 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.61 | 106.42% | 75 |
| Jan 5, 2026 | 5.18 | 5.23 | 5.18 | 5.23 | 5.14 | -47.99% | 145 |
| Dec 22, 2025 | 10.21 | 10.21 | 10.06 | 10.06 | 9.75 | -1.58% | 1,300 |
| Dec 19, 2025 | 10.63 | 10.63 | 10.22 | 10.22 | 9.91 | -3.86% | 264 |
| Dec 18, 2025 | 10.22 | 10.63 | 10.22 | 10.63 | 10.31 | 3.96% | 2,092 |
| Dec 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 9.92 | 2.06% | 255 |
| Dec 16, 2025 | 10.33 | 10.43 | 10.02 | 10.02 | 9.72 | -2.01% | 517 |
| Dec 15, 2025 | 10.33 | 10.33 | 10.23 | 10.23 | 9.92 | 0.12% | 632 |
| Dec 12, 2025 | 10.42 | 10.42 | 10.21 | 10.21 | 9.90 | -2.02% | 291 |
| Dec 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.11 | 0.16% | 84 |
| Dec 10, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.09 | 1.85% | 119 |
| Dec 9, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 9.91 | -0.39% | 120 |
| Dec 8, 2025 | 10.46 | 10.46 | 10.21 | 10.26 | 9.95 | -1.70% | 590 |
| Dec 5, 2025 | 10.64 | 10.64 | 10.44 | 10.44 | 10.12 | -1.87% | 346 |
| Dec 4, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.31 | 2.00% | 131 |
| Dec 3, 2025 | 10.63 | 10.63 | 10.43 | 10.43 | 10.11 | -1.97% | 232 |
| Dec 2, 2025 | 10.64 | 10.64 | 10.53 | 10.64 | 10.31 | 0.01% | 369 |
| Dec 1, 2025 | 10.74 | 10.74 | 10.64 | 10.64 | 10.31 | -0.02% | 439 |
| Nov 28, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.31 | 0.01% | 330 |
| Nov 27, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.31 | 0.05% | 428 |
| Nov 25, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.31 | -0.02% | 144 |
| Nov 24, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.31 | -0.07% | 242 |
| Nov 21, 2025 | 10.74 | 10.85 | 10.64 | 10.64 | 10.32 | -0.88% | 512 |
| Nov 20, 2025 | 10.53 | 10.73 | 10.53 | 10.73 | 10.41 | 1.92% | 1,140 |
| Nov 19, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.21 | 2.00% | 167 |
| Nov 18, 2025 | 10.53 | 10.53 | 10.33 | 10.33 | 10.01 | -1.97% | 155 |
| Nov 17, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.21 | -0.11% | 145 |
| Nov 14, 2025 | 10.54 | 10.65 | 10.54 | 10.54 | 10.22 | -0.87% | 167 |
| Nov 13, 2025 | 10.64 | 10.64 | 10.23 | 10.64 | 10.31 | 1.00% | 950 |
| Nov 12, 2025 | 10.74 | 10.74 | 10.53 | 10.53 | 10.21 | -1.89% | 176 |