Bergbahnen Engelberg-Trübsee-Titlis AG (SWX:TIBN)
Switzerland · Delayed Price · Currency is CHF 53.60
-3.00 (-5.30%)
Feb 20, 2026, 5:31 PM CET
SWX:TIBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 56.40 | 56.60 | 53.00 | 53.00 | - | -6.36% | 3,502 |
| Feb 19, 2026 | 56.40 | 57.00 | 55.80 | 56.60 | 56.60 | -1.05% | 2,201 |
| Feb 18, 2026 | 58.40 | 58.40 | 57.20 | 57.20 | 57.20 | -1.38% | 607 |
| Feb 17, 2026 | 59.80 | 59.80 | 57.20 | 58.00 | 58.00 | -2.68% | 3,345 |
| Feb 16, 2026 | 60.00 | 60.00 | 59.00 | 59.60 | 59.60 | -0.67% | 4,976 |
| Feb 13, 2026 | 60.00 | 60.20 | 59.60 | 60.00 | 60.00 | 0.33% | 317 |
| Feb 12, 2026 | 60.60 | 60.80 | 59.20 | 59.80 | 59.80 | -0.99% | 876 |
| Feb 11, 2026 | 60.60 | 60.60 | 59.80 | 60.40 | 60.40 | 1.00% | 1,160 |
| Feb 10, 2026 | 59.60 | 60.60 | 59.60 | 59.80 | 59.80 | -0.66% | 781 |
| Feb 9, 2026 | 60.20 | 61.00 | 60.00 | 60.20 | 60.20 | 0.33% | 846 |
| Feb 6, 2026 | 59.80 | 60.00 | 59.00 | 60.00 | 60.00 | 0.33% | 3,114 |
| Feb 5, 2026 | 59.40 | 60.60 | 59.40 | 59.80 | 59.80 | 0.67% | 3,235 |
| Feb 4, 2026 | 61.00 | 61.00 | 59.40 | 59.40 | 59.40 | -2.30% | 1,032 |
| Feb 3, 2026 | 60.40 | 60.80 | 60.20 | 60.80 | 60.80 | 0.66% | 574 |
| Feb 2, 2026 | 61.20 | 61.40 | 60.00 | 60.40 | 60.40 | -0.98% | 1,519 |
| 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 |