Telematic Interactive Bulgaria AD (BUL:TIB)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 10.30
-0.70 (-6.36%)
At close: May 5, 2026
BUL:TIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 10.90 | 10.90 | 10.30 | 10.30 | 10.30 | -6.36% | 380 |
| May 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 82 |
| Apr 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 82 |
| Apr 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 81 |
| Apr 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 200 |
| 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 |