Bergbahnen Engelberg-Trübsee-Titlis AG (SWX:TIBN)
Switzerland · Delayed Price · Currency is CHF 50.20
-1.20 (-2.33%)
May 29, 2026, 5:31 PM CET
SWX:TIBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 52.40 | 52.40 | 50.60 | 50.60 | 50.60 | -3.44% | 1,853 |
| May 20, 2026 | 52.00 | 52.40 | 51.00 | 52.40 | 52.40 | 1.16% | 923 |
| May 19, 2026 | 51.40 | 52.00 | 51.20 | 51.80 | 51.80 | 1.97% | 528 |
| May 18, 2026 | 50.00 | 51.20 | 49.70 | 50.80 | 50.80 | - | 1,258 |
| May 15, 2026 | 51.00 | 51.00 | 50.00 | 50.80 | 50.80 | -0.39% | 1,282 |
| May 13, 2026 | 52.40 | 52.40 | 51.00 | 51.00 | 51.00 | -1.92% | 351 |
| May 12, 2026 | 52.20 | 52.40 | 52.00 | 52.00 | 52.00 | -0.76% | 431 |
| May 11, 2026 | 52.80 | 52.80 | 52.20 | 52.40 | 52.40 | - | 478 |
| May 8, 2026 | 53.00 | 53.00 | 51.40 | 52.40 | 52.40 | -1.13% | 969 |
| May 7, 2026 | 52.40 | 53.00 | 52.20 | 53.00 | 53.00 | 1.15% | 552 |
| May 6, 2026 | 53.00 | 53.00 | 52.40 | 52.40 | 52.40 | -1.13% | 242 |
| May 5, 2026 | 53.00 | 53.00 | 52.80 | 53.00 | 53.00 | 0.38% | 95 |
| May 4, 2026 | 53.00 | 53.00 | 51.80 | 52.80 | 52.80 | 0.38% | 861 |
| Apr 30, 2026 | 52.40 | 54.00 | 52.40 | 52.60 | 52.60 | 0.38% | 1,055 |
| Apr 29, 2026 | 55.00 | 55.00 | 52.40 | 52.40 | 52.40 | -3.32% | 1,871 |
| Apr 28, 2026 | 54.00 | 54.40 | 53.80 | 54.20 | 54.20 | 1.50% | 345 |
| Apr 27, 2026 | 53.00 | 54.20 | 53.00 | 53.40 | 53.40 | 2.69% | 1,381 |
| Apr 24, 2026 | 52.00 | 52.60 | 52.00 | 52.00 | 52.00 | -0.38% | 594 |
| Apr 23, 2026 | 53.40 | 54.40 | 52.20 | 52.20 | 52.20 | -1.88% | 295 |
| Apr 22, 2026 | 53.00 | 54.00 | 53.00 | 53.20 | 53.20 | -0.37% | 432 |
| Apr 21, 2026 | 53.00 | 53.40 | 52.40 | 53.40 | 53.40 | 1.52% | 411 |
| Apr 20, 2026 | 52.20 | 54.80 | 52.00 | 52.60 | 52.60 | 1.54% | 1,265 |
| Apr 17, 2026 | 51.20 | 51.80 | 51.20 | 51.80 | 51.80 | - | 628 |
| Apr 16, 2026 | 51.40 | 51.80 | 51.40 | 51.80 | 51.80 | 1.57% | 39 |
| Apr 15, 2026 | 52.40 | 52.60 | 50.40 | 51.00 | 51.00 | -1.92% | 519 |
| Apr 14, 2026 | 52.00 | 52.60 | 52.00 | 52.00 | 52.00 | -0.38% | 554 |
| Apr 13, 2026 | 52.80 | 52.80 | 51.80 | 52.20 | 52.20 | 0.77% | 460 |
| Apr 10, 2026 | 52.40 | 53.40 | 51.60 | 51.80 | 51.80 | -1.89% | 623 |
| Apr 9, 2026 | 50.60 | 52.80 | 50.60 | 52.80 | 52.80 | 4.35% | 926 |
| Apr 8, 2026 | 50.60 | 51.00 | 50.20 | 50.60 | 50.60 | 0.80% | 725 |
| Apr 7, 2026 | 49.00 | 50.20 | 48.80 | 50.20 | 50.20 | 2.45% | 1,099 |
| Apr 2, 2026 | 48.40 | 49.00 | 48.40 | 49.00 | 49.00 | 1.45% | 546 |
| Apr 1, 2026 | 49.00 | 49.10 | 48.30 | 48.30 | 48.30 | -1.43% | 1,687 |
| Mar 31, 2026 | 50.00 | 50.40 | 48.10 | 49.00 | 49.00 | -2.39% | 4,760 |
| Mar 30, 2026 | 51.20 | 51.20 | 50.00 | 50.20 | 50.20 | -0.79% | 631 |
| Mar 27, 2026 | 51.00 | 51.40 | 50.60 | 50.60 | 50.60 | - | 456 |
| Mar 26, 2026 | 52.00 | 52.00 | 50.60 | 50.60 | 50.60 | -2.69% | 1,222 |
| Mar 25, 2026 | 51.60 | 52.00 | 51.40 | 52.00 | 52.00 | - | 290 |
| Mar 24, 2026 | 51.60 | 52.00 | 50.80 | 52.00 | 52.00 | 0.78% | 1,011 |
| Mar 23, 2026 | 51.20 | 52.00 | 50.00 | 51.60 | 51.60 | -3.01% | 3,159 |
| Mar 20, 2026 | 51.40 | 53.20 | 50.20 | 53.20 | 53.20 | 5.56% | 6,267 |
| Mar 19, 2026 | 50.80 | 50.80 | 50.00 | 50.40 | 50.40 | -0.40% | 1,157 |
| Mar 18, 2026 | 51.60 | 51.80 | 47.20 | 50.60 | 50.60 | -2.69% | 9,406 |
| Mar 17, 2026 | 52.20 | 52.20 | 51.40 | 52.00 | 52.00 | -0.38% | 377 |
| Mar 16, 2026 | 53.40 | 53.40 | 52.20 | 52.20 | 52.20 | -1.51% | 1,392 |