Bergbahnen Engelberg-Trübsee-Titlis AG (SWX:TIBN)
Switzerland · Delayed Price · Currency is CHF 50.80
+0.80 (1.60%)
Oct 1, 2026, 5:30 PM CET
SWX:TIBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 50.40 | 51.20 | 50.40 | 51.00 | - | 2.00% | 142 |
| 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 |
| Aug 12, 2026 | 50.40 | 50.60 | 50.00 | 50.60 | 50.60 | 0.40% | 52 |
| Aug 11, 2026 | 51.00 | 51.00 | 50.00 | 50.40 | 50.40 | -1.56% | 356 |
| Aug 10, 2026 | 51.40 | 51.40 | 50.60 | 51.20 | 51.20 | 0.79% | 744 |
| Aug 7, 2026 | 51.20 | 51.80 | 50.00 | 50.80 | 50.80 | -1.55% | 1,274 |
| Aug 6, 2026 | 50.60 | 51.60 | 50.60 | 51.60 | 51.60 | 2.38% | 486 |
| Aug 5, 2026 | 50.40 | 50.80 | 50.00 | 50.40 | 50.40 | -0.40% | 314 |
| Aug 4, 2026 | 50.20 | 50.60 | 50.20 | 50.60 | 50.60 | 1.20% | 46 |
| Aug 3, 2026 | 52.20 | 52.20 | 50.00 | 50.00 | 50.00 | -3.47% | 816 |
| 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 |