Bergbahnen Engelberg-Trübsee-Titlis AG (SWX:TIBN)
Switzerland · Delayed Price · Currency is CHF 61.00
+1.00 (1.67%)
At close: Jan 30, 2026
SWX:TIBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 60.60 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 2,372 |
| Jan 29, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.01% | 3,901 |
| Jan 28, 2026 | 58.00 | 59.40 | 57.60 | 59.40 | 59.40 | 2.06% | 7,367 |
| Jan 27, 2026 | 59.00 | 59.60 | 54.40 | 58.20 | 58.20 | -1.36% | 8,493 |
| Jan 26, 2026 | 61.20 | 62.00 | 59.00 | 59.00 | 59.00 | -3.91% | 4,385 |
| Jan 23, 2026 | 60.80 | 61.60 | 60.40 | 61.40 | 61.40 | 1.32% | 2,433 |
| Jan 22, 2026 | 60.80 | 60.80 | 59.60 | 60.60 | 60.60 | - | 1,327 |
| Jan 21, 2026 | 60.40 | 60.60 | 59.40 | 60.60 | 60.60 | 1.00% | 1,702 |
| Jan 20, 2026 | 60.00 | 60.40 | 60.00 | 60.00 | 60.00 | - | 939 |
| Jan 19, 2026 | 59.00 | 60.40 | 59.00 | 60.00 | 60.00 | 0.67% | 2,190 |
| Jan 16, 2026 | 59.60 | 59.60 | 58.60 | 59.60 | 59.60 | 0.68% | 1,821 |
| Jan 15, 2026 | 59.60 | 59.60 | 58.00 | 59.20 | 59.20 | -0.67% | 2,147 |
| Jan 14, 2026 | 59.40 | 59.60 | 59.20 | 59.60 | 59.60 | 1.02% | 133 |
| Jan 13, 2026 | 57.60 | 59.60 | 57.00 | 59.00 | 59.00 | 1.37% | 2,026 |
| Jan 12, 2026 | 60.40 | 60.40 | 58.20 | 58.20 | 58.20 | -3.32% | 1,972 |
| Jan 9, 2026 | 60.40 | 60.40 | 59.60 | 60.20 | 60.20 | -0.33% | 1,545 |
| Jan 8, 2026 | 60.00 | 60.40 | 59.40 | 60.40 | 60.40 | 2.37% | 2,808 |
| Jan 7, 2026 | 58.00 | 59.80 | 57.20 | 59.00 | 59.00 | 1.72% | 2,035 |
| Jan 6, 2026 | 56.80 | 58.00 | 56.80 | 58.00 | 58.00 | 3.20% | 2,321 |
| Jan 5, 2026 | 56.40 | 56.80 | 55.40 | 56.20 | 56.20 | 1.44% | 2,951 |
| Dec 30, 2025 | 55.00 | 55.40 | 55.00 | 55.40 | 55.40 | 1.47% | 1,568 |
| Dec 29, 2025 | 54.60 | 54.60 | 53.80 | 54.60 | 54.60 | 0.74% | 3,291 |
| Dec 23, 2025 | 55.00 | 55.00 | 54.20 | 54.20 | 54.20 | -1.45% | 684 |
| Dec 22, 2025 | 53.80 | 55.00 | 53.80 | 55.00 | 55.00 | - | 1,903 |
| Dec 19, 2025 | 54.00 | 55.00 | 53.40 | 55.00 | 55.00 | 3.38% | 4,146 |
| Dec 18, 2025 | 54.00 | 54.00 | 52.80 | 53.20 | 53.20 | -1.48% | 2,255 |
| Dec 17, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1.89% | 1,543 |
| Dec 16, 2025 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 4,657 |
| Dec 15, 2025 | 52.60 | 52.60 | 52.00 | 52.00 | 52.00 | -1.14% | 2,831 |
| Dec 12, 2025 | 50.60 | 52.60 | 50.60 | 52.60 | 52.60 | 3.95% | 5,011 |
| Dec 11, 2025 | 50.80 | 51.20 | 50.20 | 50.60 | 50.60 | 0.40% | 1,535 |
| Dec 10, 2025 | 50.20 | 50.60 | 49.80 | 50.40 | 50.40 | -1.18% | 721 |
| Dec 9, 2025 | 51.40 | 51.40 | 50.00 | 51.00 | 51.00 | -0.78% | 1,647 |
| Dec 8, 2025 | 50.00 | 51.40 | 50.00 | 51.40 | 51.40 | 1.98% | 740 |
| Dec 5, 2025 | 50.00 | 50.60 | 49.50 | 50.40 | 50.40 | 0.80% | 2,189 |
| Dec 4, 2025 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | 0.20% | 937 |
| Dec 3, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.20% | 91 |
| Dec 2, 2025 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | 1.63% | 423 |
| Dec 1, 2025 | 49.20 | 49.50 | 49.20 | 49.20 | 49.20 | -1.01% | 1,373 |
| Nov 28, 2025 | 50.00 | 50.60 | 49.60 | 49.70 | 49.70 | -0.40% | 1,689 |
| Nov 27, 2025 | 50.00 | 50.00 | 49.10 | 49.90 | 49.90 | 0.20% | 767 |
| Nov 26, 2025 | 49.00 | 49.80 | 48.80 | 49.80 | 49.80 | 2.26% | 632 |
| Nov 25, 2025 | 48.20 | 48.70 | 48.00 | 48.70 | 48.70 | 0.41% | 1,171 |
| Nov 24, 2025 | 48.80 | 48.80 | 48.50 | 48.50 | 48.50 | -1.02% | 786 |
| Nov 21, 2025 | 49.00 | 49.00 | 48.30 | 49.00 | 49.00 | - | 781 |
| Nov 20, 2025 | 48.70 | 49.00 | 48.60 | 49.00 | 49.00 | 1.45% | 814 |
| Nov 19, 2025 | 48.10 | 48.30 | 47.90 | 48.30 | 48.30 | -0.82% | 319 |
| Nov 18, 2025 | 48.70 | 48.70 | 47.90 | 48.70 | 48.70 | -0.41% | 721 |
| Nov 17, 2025 | 48.40 | 49.50 | 48.40 | 48.90 | 48.90 | 2.30% | 1,006 |
| Nov 14, 2025 | 49.00 | 49.00 | 47.80 | 47.80 | 47.80 | -2.05% | 1,295 |