Bergbahnen Engelberg-Trübsee-Titlis AG (SWX:TIBN)
Switzerland · Delayed Price · Currency is CHF 49.40
+0.40 (0.82%)
Oct 21, 2026, 5:31 PM CEST
SWX:TIBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 49.20 | 49.40 | 49.00 | 49.40 | 49.40 | 0.82% | 425 |
| Oct 20, 2026 | 48.80 | 49.30 | 47.40 | 49.00 | 49.00 | 0.82% | 651 |
| Oct 19, 2026 | 48.80 | 48.80 | 48.00 | 48.60 | 48.60 | -1.82% | 1,659 |
| Oct 16, 2026 | 49.50 | 49.50 | 49.30 | 49.50 | 49.50 | - | 584 |
| Oct 15, 2026 | 48.80 | 49.50 | 47.60 | 49.50 | 49.50 | 1.43% | 1,539 |
| Oct 14, 2026 | 49.50 | 49.50 | 48.60 | 48.80 | 48.80 | -1.81% | 298 |
| Oct 13, 2026 | 49.80 | 49.80 | 49.50 | 49.70 | 49.70 | -0.60% | 301 |
| Oct 12, 2026 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -0.40% | 190 |
| Oct 9, 2026 | 50.20 | 50.20 | 50.00 | 50.20 | 50.20 | -0.40% | 46 |
| Oct 8, 2026 | 50.40 | 50.40 | 50.00 | 50.40 | 50.40 | -0.40% | 314 |
| Oct 7, 2026 | 50.40 | 50.60 | 50.00 | 50.60 | 50.60 | 1.20% | 699 |
| Oct 6, 2026 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -0.79% | 397 |
| Oct 5, 2026 | 51.00 | 51.00 | 50.20 | 50.40 | 50.40 | -1.56% | 225 |
| Oct 2, 2026 | 51.00 | 51.20 | 50.80 | 51.20 | 51.20 | 0.79% | 332 |
| Oct 1, 2026 | 50.40 | 51.20 | 50.40 | 50.80 | 50.80 | 1.60% | 197 |
| Sep 30, 2026 | 50.00 | 50.60 | 50.00 | 50.00 | 50.00 | - | 193 |
| Sep 29, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 1,335 |
| Sep 28, 2026 | 52.40 | 52.40 | 51.80 | 52.00 | 52.00 | -1.52% | 152 |
| Sep 25, 2026 | 50.80 | 52.80 | 50.80 | 52.80 | 52.80 | 4.76% | 1,298 |
| Sep 24, 2026 | 50.80 | 50.80 | 49.80 | 50.40 | 50.40 | 0.40% | 1,122 |
| Sep 23, 2026 | 50.20 | 50.40 | 49.60 | 50.20 | 50.20 | -0.79% | 413 |
| Sep 22, 2026 | 50.00 | 50.60 | 50.00 | 50.60 | 50.60 | 1.20% | 137 |
| Sep 21, 2026 | 51.00 | 51.20 | 50.00 | 50.00 | 50.00 | -2.34% | 1,710 |
| Sep 18, 2026 | 50.60 | 51.20 | 50.60 | 51.20 | 51.20 | 1.59% | 2,259 |
| Sep 17, 2026 | 50.00 | 50.40 | 50.00 | 50.40 | 50.40 | 1.20% | 248 |
| Sep 16, 2026 | 49.60 | 49.80 | 49.40 | 49.80 | 49.80 | -0.20% | 131 |
| Sep 15, 2026 | 49.50 | 49.90 | 49.10 | 49.90 | 49.90 | 1.42% | 1,206 |
| Sep 14, 2026 | 50.00 | 50.00 | 48.80 | 49.20 | 49.20 | -1.60% | 991 |
| Sep 11, 2026 | 50.00 | 50.00 | 49.70 | 50.00 | 50.00 | -0.40% | 119 |
| Sep 10, 2026 | 49.80 | 50.20 | 49.10 | 50.20 | 50.20 | - | 847 |
| Sep 9, 2026 | 50.00 | 50.20 | 49.00 | 50.20 | 50.20 | 0.40% | 645 |
| Sep 8, 2026 | 50.00 | 50.20 | 50.00 | 50.00 | 50.00 | 0.60% | 198 |
| Sep 7, 2026 | 50.20 | 50.60 | 49.70 | 49.70 | 49.70 | -0.60% | 227 |
| Sep 4, 2026 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -0.40% | 437 |
| Sep 3, 2026 | 50.40 | 50.40 | 50.20 | 50.20 | 50.20 | - | 8 |
| Sep 2, 2026 | 50.00 | 50.20 | 49.80 | 50.20 | 50.20 | 0.60% | 160 |
| Sep 1, 2026 | 51.20 | 51.20 | 49.90 | 49.90 | 49.90 | -2.16% | 421 |
| Aug 31, 2026 | 51.80 | 51.80 | 49.80 | 51.00 | 51.00 | -1.16% | 1,175 |
| Aug 28, 2026 | 52.00 | 52.00 | 51.00 | 51.60 | 51.60 | -0.77% | 462 |
| Aug 27, 2026 | 52.00 | 52.00 | 51.80 | 52.00 | 52.00 | - | 721 |
| Aug 26, 2026 | 51.40 | 52.40 | 51.40 | 52.00 | 52.00 | 0.78% | 653 |
| Aug 25, 2026 | 49.80 | 51.60 | 49.80 | 51.60 | 51.60 | 4.03% | 327 |
| Aug 24, 2026 | 48.80 | 49.60 | 48.80 | 49.60 | 49.60 | 1.64% | 504 |
| Aug 21, 2026 | 51.00 | 51.40 | 48.80 | 48.80 | 48.80 | -4.31% | 3,175 |
| Aug 20, 2026 | 51.00 | 51.60 | 51.00 | 51.00 | 51.00 | - | 435 |
| Aug 19, 2026 | 51.00 | 51.20 | 51.00 | 51.00 | 51.00 | - | 689 |
| Aug 18, 2026 | 51.40 | 51.40 | 51.00 | 51.00 | 51.00 | -1.16% | 118 |
| Aug 17, 2026 | 51.20 | 52.20 | 51.20 | 51.60 | 51.60 | 0.78% | 730 |
| Aug 14, 2026 | 50.80 | 51.20 | 50.80 | 51.20 | 51.20 | 1.19% | 349 |
| Aug 13, 2026 | 50.40 | 51.00 | 49.80 | 50.60 | 50.60 | - | 636 |