Telematic Interactive Bulgaria EAD (BUL:TIB)
Bulgaria · Delayed Price · Currency is BGN 22.00
+0.20 (0.92%)
At close: Sep 11, 2025
BUL:TIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | 144 |
| Sep 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 514 |
| Sep 10, 2025 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 4,888 |
| Sep 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | 351 |
| Sep 5, 2025 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -1.82% | 445 |
| Sep 3, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 288 |
| Sep 2, 2025 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - | 135 |
| Sep 1, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | 279 |
| Aug 29, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | 85 |
| Aug 28, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | 132 |
| Aug 27, 2025 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | 338 |
| Aug 26, 2025 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | - | 708 |
| Aug 25, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 393 |
| Aug 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 772 |
| Aug 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 63 |
| Aug 20, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 375 |
| Aug 19, 2025 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | - | 428 |
| Aug 18, 2025 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -0.91% | 409 |
| Aug 15, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 81 |
| Aug 14, 2025 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | - | 480 |
| Aug 13, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 152 |
| Aug 12, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 264 |
| Aug 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 154 |
| Aug 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | 126 |
| Aug 7, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | - | 568 |
| Aug 6, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | -1.80% | 228 |
| Aug 5, 2025 | 22.80 | 22.80 | 22.00 | 22.20 | 22.20 | - | 458 |
| Aug 4, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -2.63% | 272 |
| Aug 1, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 1.79% | 75 |
| Jul 31, 2025 | 23.00 | 23.00 | 22.20 | 22.40 | 22.40 | -2.61% | 281 |
| Jul 30, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | 176 |
| Jul 29, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 285 |
| Jul 25, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | 181 |
| Jul 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 102 |
| Jul 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 228 |
| Jul 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 171 |
| Jul 21, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | 118 |
| Jul 18, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - | 569 |
| Jul 17, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 124 |
| Jul 16, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | 101 |
| Jul 15, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 159 |
| Jul 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 102 |
| Jul 11, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | 273 |
| Jul 10, 2025 | 22.40 | 22.60 | 21.80 | 22.40 | 22.40 | 0.90% | 1,156 |
| Jul 9, 2025 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | -1.77% | 261 |
| Jul 8, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | - | 986 |
| Jul 7, 2025 | 22.60 | 22.60 | 21.80 | 22.60 | 22.60 | - | 269 |
| Jul 4, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 2.73% | 348 |
| Jul 3, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 150 |
| Jul 2, 2025 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | 491 |