Bergbahnen Engelberg-Trübsee-Titlis AG (SWX:TIBN)
Switzerland · Delayed Price · Currency is CHF 51.80
+0.60 (1.17%)
Jul 31, 2026, 5:30 PM CET
SWX:TIBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 51.80 | 51.80 | 51.20 | 51.80 | 51.80 | 1.17% | 372 |
| Jul 30, 2026 | 51.00 | 51.60 | 50.40 | 51.20 | 51.20 | 0.79% | 456 |
| Jul 29, 2026 | 49.30 | 50.80 | 49.30 | 50.80 | 50.80 | 2.63% | 310 |
| Jul 28, 2026 | 48.00 | 49.50 | 48.00 | 49.50 | 49.50 | 3.13% | 610 |
| Jul 27, 2026 | 49.40 | 49.50 | 47.50 | 48.00 | 48.00 | -2.44% | 2,775 |
| Jul 24, 2026 | 49.30 | 49.50 | 49.20 | 49.20 | 49.20 | -0.61% | 265 |
| Jul 23, 2026 | 49.70 | 49.70 | 49.30 | 49.50 | 49.50 | -0.20% | 560 |
| Jul 22, 2026 | 50.20 | 50.20 | 49.30 | 49.60 | 49.60 | -1.59% | 386 |
| Jul 21, 2026 | 50.80 | 50.80 | 49.90 | 50.40 | 50.40 | -1.18% | 311 |
| Jul 20, 2026 | 51.00 | 51.00 | 50.80 | 51.00 | 51.00 | - | 548 |
| Jul 17, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.41% | 179 |
| Jul 16, 2026 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | 0.81% | 730 |
| Jul 15, 2026 | 48.20 | 49.40 | 48.20 | 49.40 | 49.40 | 2.49% | 255 |
| Jul 14, 2026 | 48.20 | 48.50 | 47.80 | 48.20 | 48.20 | 0.21% | 586 |
| Jul 13, 2026 | 48.20 | 48.40 | 47.80 | 48.10 | 48.10 | -0.21% | 1,467 |
| Jul 10, 2026 | 49.80 | 49.80 | 48.20 | 48.20 | 48.20 | -3.21% | 1,973 |
| Jul 9, 2026 | 50.40 | 51.00 | 49.80 | 49.80 | 49.80 | -1.19% | 457 |
| Jul 8, 2026 | 50.20 | 50.40 | 50.20 | 50.40 | 50.40 | 0.80% | 13 |
| Jul 7, 2026 | 50.00 | 50.40 | 50.00 | 50.00 | 50.00 | -0.40% | 167 |
| Jul 6, 2026 | 50.40 | 50.40 | 49.70 | 50.20 | 50.20 | -0.79% | 800 |
| Jul 3, 2026 | 50.00 | 50.60 | 49.60 | 50.60 | 50.60 | 0.40% | 580 |
| Jul 2, 2026 | 50.60 | 50.60 | 50.40 | 50.40 | 50.40 | -0.40% | 55 |
| Jul 1, 2026 | 50.60 | 51.00 | 50.60 | 50.60 | 50.60 | - | 126 |
| Jun 30, 2026 | 50.20 | 51.00 | 50.20 | 50.60 | 50.60 | 1.20% | 265 |
| Jun 29, 2026 | 50.00 | 50.60 | 50.00 | 50.00 | 50.00 | - | 694 |
| Jun 26, 2026 | 49.50 | 50.60 | 49.50 | 50.00 | 50.00 | 0.60% | 2,861 |
| Jun 25, 2026 | 49.90 | 49.90 | 49.50 | 49.70 | 49.70 | -0.40% | 191 |
| Jun 24, 2026 | 49.90 | 49.90 | 49.70 | 49.90 | 49.90 | - | 15 |
| Jun 23, 2026 | 49.90 | 49.90 | 49.80 | 49.90 | 49.90 | -0.20% | 145 |
| Jun 22, 2026 | 49.60 | 50.20 | 49.30 | 50.00 | 50.00 | 2.25% | 846 |
| Jun 19, 2026 | 50.40 | 50.40 | 48.90 | 48.90 | 48.90 | -2.59% | 1,742 |
| Jun 18, 2026 | 50.00 | 50.60 | 49.70 | 50.20 | 50.20 | - | 772 |
| Jun 17, 2026 | 50.80 | 50.80 | 50.20 | 50.20 | 50.20 | -1.57% | 583 |
| Jun 16, 2026 | 50.40 | 51.00 | 50.40 | 51.00 | 51.00 | 0.79% | 699 |
| Jun 15, 2026 | 51.00 | 51.00 | 50.40 | 50.60 | 50.60 | - | 426 |
| Jun 12, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - | 133 |
| Jun 11, 2026 | 50.20 | 50.60 | 50.20 | 50.60 | 50.60 | 0.80% | 197 |
| Jun 10, 2026 | 51.00 | 51.00 | 50.20 | 50.20 | 50.20 | -1.95% | 818 |
| Jun 9, 2026 | 51.20 | 51.60 | 51.20 | 51.20 | 51.20 | 0.39% | 916 |
| Jun 8, 2026 | 51.00 | 51.20 | 51.00 | 51.00 | 51.00 | 0.39% | 184 |
| Jun 5, 2026 | 51.00 | 51.00 | 50.40 | 50.80 | 50.80 | - | 373 |
| Jun 4, 2026 | 50.40 | 50.80 | 50.40 | 50.80 | 50.80 | -1.17% | 430 |
| Jun 3, 2026 | 51.00 | 51.60 | 51.00 | 51.40 | 51.40 | 1.18% | 148 |
| Jun 2, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | 298 |
| Jun 1, 2026 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | 1.20% | 765 |
| May 29, 2026 | 51.60 | 52.00 | 50.20 | 50.20 | 50.20 | -2.33% | 2,157 |
| May 28, 2026 | 51.60 | 51.60 | 51.20 | 51.40 | 51.40 | -0.39% | 85 |
| May 27, 2026 | 51.80 | 52.00 | 51.60 | 51.60 | 51.60 | - | 350 |
| May 26, 2026 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | -0.39% | 80 |
| May 22, 2026 | 50.80 | 51.80 | 50.60 | 51.80 | 51.80 | 2.37% | 1,226 |