Bergbahnen Engelberg-Trübsee-Titlis AG (SWX:TIBN)
Switzerland · Delayed Price · Currency is CHF 43.70
-0.40 (-0.91%)
Sep 30, 2025, 4:23 PM CET
SWX:TIBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 44.20 | 44.40 | 43.50 | 43.90 | 43.90 | -0.45% | 535 |
| Sep 29, 2025 | 44.30 | 44.30 | 44.10 | 44.10 | 44.10 | -0.45% | 280 |
| Sep 26, 2025 | 44.40 | 44.40 | 44.10 | 44.30 | 44.30 | -0.23% | 356 |
| Sep 25, 2025 | 43.80 | 44.40 | 43.80 | 44.40 | 44.40 | 1.14% | 503 |
| Sep 24, 2025 | 44.10 | 44.10 | 43.70 | 43.90 | 43.90 | -0.90% | 311 |
| Sep 23, 2025 | 44.00 | 44.30 | 43.50 | 44.30 | 44.30 | 1.14% | 1,335 |
| Sep 22, 2025 | 44.40 | 44.40 | 43.20 | 43.80 | 43.80 | -1.13% | 979 |
| Sep 19, 2025 | 43.50 | 44.30 | 43.50 | 44.30 | 44.30 | 2.07% | 1,256 |
| Sep 18, 2025 | 43.10 | 43.50 | 42.90 | 43.40 | 43.40 | 0.70% | 1,045 |
| Sep 17, 2025 | 43.30 | 43.80 | 43.10 | 43.10 | 43.10 | -0.46% | 528 |
| Sep 16, 2025 | 43.90 | 43.90 | 43.30 | 43.30 | 43.30 | -0.69% | 483 |
| Sep 15, 2025 | 44.40 | 44.40 | 43.60 | 43.60 | 43.60 | -0.91% | 646 |
| Sep 12, 2025 | 44.20 | 44.50 | 43.60 | 44.00 | 44.00 | 1.38% | 3,542 |
| Sep 11, 2025 | 43.30 | 43.40 | 43.30 | 43.40 | 43.40 | 0.70% | 219 |
| Sep 10, 2025 | 42.90 | 43.30 | 42.80 | 43.10 | 43.10 | 0.70% | 304 |
| Sep 9, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | -0.47% | 410 |
| Sep 8, 2025 | 43.20 | 43.40 | 43.00 | 43.00 | 43.00 | -0.46% | 810 |
| Sep 5, 2025 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | 0.93% | 571 |
| Sep 4, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.23% | 32 |
| Sep 3, 2025 | 42.30 | 42.90 | 42.30 | 42.90 | 42.90 | 1.90% | 52 |
| Sep 2, 2025 | 42.60 | 43.10 | 42.10 | 42.10 | 42.10 | -2.09% | 571 |
| Sep 1, 2025 | 43.10 | 43.10 | 42.50 | 43.00 | 43.00 | -0.23% | 920 |
| Aug 29, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | 600 |
| Aug 28, 2025 | 43.00 | 43.10 | 43.00 | 43.10 | 43.10 | - | 343 |
| Aug 27, 2025 | 42.80 | 43.10 | 42.50 | 43.10 | 43.10 | 1.41% | 287 |
| Aug 26, 2025 | 42.60 | 42.70 | 42.30 | 42.50 | 42.50 | -0.70% | 331 |
| Aug 25, 2025 | 42.50 | 43.00 | 42.50 | 42.80 | 42.80 | 0.71% | 113 |
| Aug 22, 2025 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | -0.70% | 280 |
| Aug 21, 2025 | 43.20 | 43.30 | 42.60 | 42.80 | 42.80 | -0.93% | 775 |
| Aug 20, 2025 | 43.10 | 43.20 | 42.70 | 43.20 | 43.20 | - | 463 |
| Aug 19, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.23% | 26 |
| Aug 18, 2025 | 43.30 | 43.30 | 43.10 | 43.10 | 43.10 | -0.46% | 65 |
| Aug 15, 2025 | 43.20 | 43.40 | 43.20 | 43.30 | 43.30 | 0.70% | 559 |
| Aug 14, 2025 | 43.20 | 43.20 | 42.80 | 43.00 | 43.00 | -0.46% | 342 |
| Aug 13, 2025 | 43.00 | 43.20 | 42.80 | 43.20 | 43.20 | - | 444 |
| Aug 12, 2025 | 43.30 | 43.30 | 43.20 | 43.20 | 43.20 | 0.47% | 358 |
| Aug 11, 2025 | 42.80 | 43.20 | 42.60 | 43.00 | 43.00 | -0.46% | 1,014 |
| Aug 8, 2025 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 0.93% | 725 |
| Aug 7, 2025 | 43.20 | 43.20 | 42.60 | 42.80 | 42.80 | -0.47% | 379 |
| Aug 6, 2025 | 42.70 | 43.00 | 42.70 | 43.00 | 43.00 | 1.18% | 431 |
| Aug 5, 2025 | 42.50 | 42.50 | 42.30 | 42.50 | 42.50 | -0.23% | 452 |
| Aug 4, 2025 | 42.40 | 42.80 | 42.40 | 42.60 | 42.60 | 0.95% | 580 |
| Jul 31, 2025 | 42.40 | 43.00 | 42.00 | 42.20 | 42.20 | - | 1,259 |
| Jul 30, 2025 | 42.20 | 42.20 | 42.10 | 42.20 | 42.20 | 0.24% | 635 |
| Jul 29, 2025 | 42.20 | 42.40 | 42.10 | 42.10 | 42.10 | -0.24% | 445 |
| Jul 28, 2025 | 43.00 | 43.00 | 42.10 | 42.20 | 42.20 | -1.40% | 872 |
| Jul 25, 2025 | 42.70 | 42.90 | 42.40 | 42.80 | 42.80 | 0.23% | 276 |
| Jul 24, 2025 | 42.50 | 42.90 | 42.10 | 42.70 | 42.70 | 0.95% | 853 |
| Jul 23, 2025 | 42.50 | 42.50 | 42.30 | 42.30 | 42.30 | -0.24% | 60 |
| Jul 22, 2025 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | -1.40% | 250 |