Telematic Interactive Bulgaria EAD (BUL:TIB)
Bulgaria · Delayed Price · Currency is BGN 21.60
+0.20 (0.93%)
At close: Oct 31, 2025
BUL:TIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |