Bergbahnen Engelberg-Trübsee-Titlis AG (BST:287A)
Germany · Delayed Price · Currency is EUR 56.00
-9.00 (-13.85%)
At close: Oct 9, 2026
BST:287A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -13.85% | - |
| Oct 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.84% | - |
| Oct 7, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Oct 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | 2 |
| Oct 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -14.06% | 50 |
| Oct 1, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 1 |
| Sep 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 14, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.17% | - |
| Sep 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | - |
| Sep 9, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 16.07% | - |
| Sep 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 200 |
| Sep 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| Sep 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 50 |
| Sep 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Aug 31, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 300 |
| Aug 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Aug 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Aug 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Aug 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 4.87% | 9 |
| Aug 5, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.37% | 26 |
| Aug 4, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Aug 3, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Jul 31, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Jul 30, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Jul 29, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Jul 28, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.19% | - |
| Jul 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jul 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -10.08% | - |
| Jul 22, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jul 21, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jul 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jul 17, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jul 16, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jul 15, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |