Bergbahnen Engelberg-Trübsee-Titlis AG (SWX:TIBN)
Switzerland
· Delayed Price · Currency is CHF 53.00
-1.80 (-3.28%)
Mar 9, 2026, 5:31 PM CET
SWX:TIBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -3.28% | 936 |
| Mar 6, 2026 | 54.60 | 55.80 | 54.20 | 54.80 | 54.80 | 1.11% | 1,220 |
| Mar 5, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.37% | 6 |
| Mar 4, 2026 | 54.20 | 54.20 | 52.00 | 54.00 | 54.00 | -0.37% | 1,210 |
| Mar 3, 2026 | 55.60 | 55.60 | 54.20 | 54.20 | 54.20 | -3.21% | 1,143 |
| Mar 2, 2026 | 56.60 | 60.00 | 56.00 | 56.00 | 56.00 | -1.06% | 4,620 |
| Feb 27, 2026 | 53.40 | 56.60 | 53.40 | 56.60 | 56.60 | 4.43% | 4,172 |
| Feb 26, 2026 | 53.00 | 54.20 | 52.80 | 54.20 | 53.40 | 0.74% | 7,265 |
| Feb 25, 2026 | 52.80 | 53.80 | 52.40 | 53.80 | 53.01 | 1.13% | 3,289 |
| Feb 24, 2026 | 54.00 | 54.00 | 53.00 | 53.20 | 52.41 | -1.85% | 2,215 |
| Feb 23, 2026 | 53.00 | 54.60 | 52.60 | 54.20 | 53.40 | 1.12% | 4,072 |
| Feb 20, 2026 | 56.40 | 56.60 | 53.00 | 53.60 | 52.81 | -5.30% | 3,485 |
| Feb 19, 2026 | 56.40 | 57.00 | 55.80 | 56.60 | 55.76 | -1.05% | 2,201 |
| Feb 18, 2026 | 58.40 | 58.40 | 57.20 | 57.20 | 56.36 | -1.38% | 607 |
| Feb 17, 2026 | 59.80 | 59.80 | 57.20 | 58.00 | 57.14 | -2.68% | 3,345 |
| Feb 16, 2026 | 60.00 | 60.00 | 59.00 | 59.60 | 58.72 | -0.67% | 4,976 |
| Feb 13, 2026 | 60.00 | 60.20 | 59.60 | 60.00 | 59.11 | 0.33% | 317 |
| Feb 12, 2026 | 60.60 | 60.80 | 59.20 | 59.80 | 58.92 | -0.99% | 876 |
| Feb 11, 2026 | 60.60 | 60.60 | 59.80 | 60.40 | 59.51 | 1.00% | 1,160 |
| Feb 10, 2026 | 59.60 | 60.60 | 59.60 | 59.80 | 58.92 | -0.66% | 781 |
| Feb 9, 2026 | 60.20 | 61.00 | 60.00 | 60.20 | 59.31 | 0.33% | 846 |
| Feb 6, 2026 | 59.80 | 60.00 | 59.00 | 60.00 | 59.11 | 0.33% | 3,114 |
| Feb 5, 2026 | 59.40 | 60.60 | 59.40 | 59.80 | 58.92 | 0.67% | 3,235 |
| Feb 4, 2026 | 61.00 | 61.00 | 59.40 | 59.40 | 58.52 | -2.30% | 1,032 |
| Feb 3, 2026 | 60.40 | 60.80 | 60.20 | 60.80 | 59.90 | 0.66% | 574 |
| Feb 2, 2026 | 61.20 | 61.40 | 60.00 | 60.40 | 59.51 | -0.98% | 1,519 |
| Jan 30, 2026 | 60.60 | 61.00 | 60.00 | 61.00 | 60.10 | 1.67% | 2,372 |
| Jan 29, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 59.11 | 1.01% | 3,901 |
| Jan 28, 2026 | 58.00 | 59.40 | 57.60 | 59.40 | 58.52 | 2.06% | 7,367 |
| Jan 27, 2026 | 59.00 | 59.60 | 54.40 | 58.20 | 57.34 | -1.36% | 8,493 |
| Jan 26, 2026 | 61.20 | 62.00 | 59.00 | 59.00 | 58.13 | -3.91% | 4,385 |
| Jan 23, 2026 | 60.80 | 61.60 | 60.40 | 61.40 | 60.49 | 1.32% | 2,433 |
| Jan 22, 2026 | 60.80 | 60.80 | 59.60 | 60.60 | 59.71 | - | 1,327 |
| Jan 21, 2026 | 60.40 | 60.60 | 59.40 | 60.60 | 59.71 | 1.00% | 1,702 |
| Jan 20, 2026 | 60.00 | 60.40 | 60.00 | 60.00 | 59.11 | - | 939 |
| Jan 19, 2026 | 59.00 | 60.40 | 59.00 | 60.00 | 59.11 | 0.67% | 2,190 |
| Jan 16, 2026 | 59.60 | 59.60 | 58.60 | 59.60 | 58.72 | 0.68% | 1,821 |
| Jan 15, 2026 | 59.60 | 59.60 | 58.00 | 59.20 | 58.33 | -0.67% | 2,147 |
| Jan 14, 2026 | 59.40 | 59.60 | 59.20 | 59.60 | 58.72 | 1.02% | 133 |
| Jan 13, 2026 | 57.60 | 59.60 | 57.00 | 59.00 | 58.13 | 1.37% | 2,026 |
| Jan 12, 2026 | 60.40 | 60.40 | 58.20 | 58.20 | 57.34 | -3.32% | 1,972 |
| Jan 9, 2026 | 60.40 | 60.40 | 59.60 | 60.20 | 59.31 | -0.33% | 1,545 |
| Jan 8, 2026 | 60.00 | 60.40 | 59.40 | 60.40 | 59.51 | 2.37% | 2,808 |
| Jan 7, 2026 | 58.00 | 59.80 | 57.20 | 59.00 | 58.13 | 1.72% | 2,035 |
| Jan 6, 2026 | 56.80 | 58.00 | 56.80 | 58.00 | 57.14 | 3.20% | 2,321 |
| Jan 5, 2026 | 56.40 | 56.80 | 55.40 | 56.20 | 55.37 | 1.44% | 2,951 |
| Dec 30, 2025 | 55.00 | 55.40 | 55.00 | 55.40 | 54.58 | 1.47% | 1,568 |
| Dec 29, 2025 | 54.60 | 54.60 | 53.80 | 54.60 | 53.79 | 0.74% | 3,291 |
| Dec 23, 2025 | 55.00 | 55.00 | 54.20 | 54.20 | 53.40 | -1.45% | 684 |
| Dec 22, 2025 | 53.80 | 55.00 | 53.80 | 55.00 | 54.19 | - | 1,903 |
| Dec 19, 2025 | 54.00 | 55.00 | 53.40 | 55.00 | 54.19 | 3.38% | 4,146 |
| Dec 18, 2025 | 54.00 | 54.00 | 52.80 | 53.20 | 52.41 | -1.48% | 2,255 |
| Dec 17, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 53.20 | 1.89% | 1,543 |
| Dec 16, 2025 | 51.00 | 53.00 | 51.00 | 53.00 | 52.22 | 1.92% | 4,657 |
| Dec 15, 2025 | 52.60 | 52.60 | 52.00 | 52.00 | 51.23 | -1.14% | 2,831 |
| Dec 12, 2025 | 50.60 | 52.60 | 50.60 | 52.60 | 51.82 | 3.95% | 5,011 |
| Dec 11, 2025 | 50.80 | 51.20 | 50.20 | 50.60 | 49.85 | 0.40% | 1,535 |
| Dec 10, 2025 | 50.20 | 50.60 | 49.80 | 50.40 | 49.66 | -1.18% | 721 |
| Dec 9, 2025 | 51.40 | 51.40 | 50.00 | 51.00 | 50.25 | -0.78% | 1,647 |
| Dec 8, 2025 | 50.00 | 51.40 | 50.00 | 51.40 | 50.64 | 1.98% | 740 |
| Dec 5, 2025 | 50.00 | 50.60 | 49.50 | 50.40 | 49.66 | 0.80% | 2,189 |
| Dec 4, 2025 | 49.90 | 50.00 | 49.90 | 50.00 | 49.26 | 0.20% | 937 |
| Dec 3, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.16 | -0.20% | 91 |
| Dec 2, 2025 | 49.50 | 50.00 | 49.50 | 50.00 | 49.26 | 1.63% | 423 |
| Dec 1, 2025 | 49.20 | 49.50 | 49.20 | 49.20 | 48.47 | -1.01% | 1,373 |
| Nov 28, 2025 | 50.00 | 50.60 | 49.60 | 49.70 | 48.97 | -0.40% | 1,689 |
| Nov 27, 2025 | 50.00 | 50.00 | 49.10 | 49.90 | 49.16 | 0.20% | 767 |
| Nov 26, 2025 | 49.00 | 49.80 | 48.80 | 49.80 | 49.06 | 2.26% | 632 |
| Nov 25, 2025 | 48.20 | 48.70 | 48.00 | 48.70 | 47.98 | 0.41% | 1,171 |
| Nov 24, 2025 | 48.80 | 48.80 | 48.50 | 48.50 | 47.78 | -1.02% | 786 |
| Nov 21, 2025 | 49.00 | 49.00 | 48.30 | 49.00 | 48.28 | - | 781 |
| Nov 20, 2025 | 48.70 | 49.00 | 48.60 | 49.00 | 48.28 | 1.45% | 814 |
| Nov 19, 2025 | 48.10 | 48.30 | 47.90 | 48.30 | 47.59 | -0.82% | 319 |
| Nov 18, 2025 | 48.70 | 48.70 | 47.90 | 48.70 | 47.98 | -0.41% | 721 |
| Nov 17, 2025 | 48.40 | 49.50 | 48.40 | 48.90 | 48.18 | 2.30% | 1,006 |
| Nov 14, 2025 | 49.00 | 49.00 | 47.80 | 47.80 | 47.09 | -2.05% | 1,295 |
| Nov 13, 2025 | 49.00 | 49.00 | 48.30 | 48.80 | 48.08 | -0.41% | 302 |
| Nov 12, 2025 | 48.30 | 49.00 | 47.80 | 49.00 | 48.28 | -0.20% | 920 |
| Nov 11, 2025 | 49.00 | 49.10 | 48.00 | 49.10 | 48.38 | 0.82% | 859 |
| Nov 10, 2025 | 47.00 | 49.30 | 47.00 | 48.70 | 47.98 | 3.18% | 1,312 |
| Nov 7, 2025 | 48.50 | 48.50 | 46.80 | 47.20 | 46.50 | -3.67% | 956 |
| Nov 6, 2025 | 47.30 | 49.00 | 47.30 | 49.00 | 48.28 | 4.03% | 1,483 |
| Nov 5, 2025 | 46.90 | 47.50 | 46.90 | 47.10 | 46.40 | 0.21% | 487 |
| Nov 4, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 46.31 | -2.08% | 339 |
| Nov 3, 2025 | 47.40 | 48.00 | 47.40 | 48.00 | 47.29 | 2.13% | 1,914 |
| Oct 31, 2025 | 46.90 | 47.00 | 45.20 | 47.00 | 46.31 | 0.43% | 443 |
| Oct 30, 2025 | 45.00 | 46.80 | 44.90 | 46.80 | 46.11 | 4.00% | 6,724 |
| Oct 29, 2025 | 45.00 | 45.00 | 44.80 | 45.00 | 44.34 | - | 397 |
| Oct 28, 2025 | 44.90 | 45.00 | 44.80 | 45.00 | 44.34 | - | 1,097 |
| Oct 27, 2025 | 44.50 | 45.00 | 44.50 | 45.00 | 44.34 | 0.90% | 929 |
| Oct 24, 2025 | 44.90 | 45.00 | 44.00 | 44.60 | 43.94 | -0.89% | 1,470 |
| Oct 23, 2025 | 45.00 | 45.00 | 44.80 | 45.00 | 44.34 | 0.22% | 2,582 |
| Oct 22, 2025 | 44.90 | 45.00 | 44.50 | 44.90 | 44.24 | 0.45% | 848 |
| Oct 21, 2025 | 44.00 | 44.90 | 44.00 | 44.70 | 44.04 | 0.22% | 1,013 |
| Oct 20, 2025 | 44.50 | 45.00 | 44.50 | 44.60 | 43.94 | 0.45% | 605 |
| Oct 17, 2025 | 44.00 | 44.40 | 44.00 | 44.40 | 43.74 | 0.91% | 145 |
| Oct 16, 2025 | 44.00 | 45.00 | 44.00 | 44.00 | 43.35 | - | 1,282 |
| Oct 15, 2025 | 44.00 | 44.50 | 44.00 | 44.00 | 43.35 | -0.45% | 763 |
| Oct 14, 2025 | 44.90 | 44.90 | 44.00 | 44.20 | 43.55 | -1.56% | 371 |
| Oct 13, 2025 | 45.00 | 45.00 | 44.00 | 44.90 | 44.24 | 0.45% | 1,620 |