Bergbahnen Engelberg-Trübsee-Titlis AG (SWX:TIBN)
Switzerland
· Delayed Price · Currency is CHF 50.40
+0.40 (0.80%)
At close: Dec 5, 2025
SWX:TIBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.00 | 50.60 | 49.50 | 50.40 | 50.40 | 0.80% | 2,189 |
| Dec 4, 2025 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | 0.20% | 937 |
| Dec 3, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.20% | 91 |
| Dec 2, 2025 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | 1.63% | 423 |
| Dec 1, 2025 | 49.20 | 49.50 | 49.20 | 49.20 | 49.20 | -1.01% | 1,373 |
| Nov 28, 2025 | 50.00 | 50.60 | 49.60 | 49.70 | 49.70 | -0.40% | 1,689 |
| Nov 27, 2025 | 50.00 | 50.00 | 49.10 | 49.90 | 49.90 | 0.20% | 767 |
| Nov 26, 2025 | 49.00 | 49.80 | 48.80 | 49.80 | 49.80 | 2.26% | 632 |
| Nov 25, 2025 | 48.20 | 48.70 | 48.00 | 48.70 | 48.70 | 0.41% | 1,171 |
| Nov 24, 2025 | 48.80 | 48.80 | 48.50 | 48.50 | 48.50 | -1.02% | 786 |
| Nov 21, 2025 | 49.00 | 49.00 | 48.30 | 49.00 | 49.00 | - | 781 |
| Nov 20, 2025 | 48.70 | 49.00 | 48.60 | 49.00 | 49.00 | 1.45% | 814 |
| Nov 19, 2025 | 48.10 | 48.30 | 47.90 | 48.30 | 48.30 | -0.82% | 319 |
| Nov 18, 2025 | 48.70 | 48.70 | 47.90 | 48.70 | 48.70 | -0.41% | 721 |
| Nov 17, 2025 | 48.40 | 49.50 | 48.40 | 48.90 | 48.90 | 2.30% | 1,006 |
| Nov 14, 2025 | 49.00 | 49.00 | 47.80 | 47.80 | 47.80 | -2.05% | 1,295 |
| Nov 13, 2025 | 49.00 | 49.00 | 48.30 | 48.80 | 48.80 | -0.41% | 302 |
| Nov 12, 2025 | 48.30 | 49.00 | 47.80 | 49.00 | 49.00 | -0.20% | 920 |
| Nov 11, 2025 | 49.00 | 49.10 | 48.00 | 49.10 | 49.10 | 0.82% | 859 |
| Nov 10, 2025 | 47.00 | 49.30 | 47.00 | 48.70 | 48.70 | 3.18% | 1,312 |
| Nov 7, 2025 | 48.50 | 48.50 | 46.80 | 47.20 | 47.20 | -3.67% | 956 |
| Nov 6, 2025 | 47.30 | 49.00 | 47.30 | 49.00 | 49.00 | 4.03% | 1,483 |
| Nov 5, 2025 | 46.90 | 47.50 | 46.90 | 47.10 | 47.10 | 0.21% | 487 |
| Nov 4, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 339 |
| Nov 3, 2025 | 47.40 | 48.00 | 47.40 | 48.00 | 48.00 | 2.13% | 1,914 |
| Oct 31, 2025 | 46.90 | 47.00 | 45.20 | 47.00 | 47.00 | 0.43% | 443 |
| Oct 30, 2025 | 45.00 | 46.80 | 44.90 | 46.80 | 46.80 | 4.00% | 6,724 |
| Oct 29, 2025 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | - | 397 |
| Oct 28, 2025 | 44.90 | 45.00 | 44.80 | 45.00 | 45.00 | - | 1,097 |
| Oct 27, 2025 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | 0.90% | 929 |
| Oct 24, 2025 | 44.90 | 45.00 | 44.00 | 44.60 | 44.60 | -0.89% | 1,470 |
| Oct 23, 2025 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | 0.22% | 2,582 |
| Oct 22, 2025 | 44.90 | 45.00 | 44.50 | 44.90 | 44.90 | 0.45% | 848 |
| Oct 21, 2025 | 44.00 | 44.90 | 44.00 | 44.70 | 44.70 | 0.22% | 1,013 |
| Oct 20, 2025 | 44.50 | 45.00 | 44.50 | 44.60 | 44.60 | 0.45% | 605 |
| Oct 17, 2025 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 0.91% | 145 |
| Oct 16, 2025 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 1,282 |
| Oct 15, 2025 | 44.00 | 44.50 | 44.00 | 44.00 | 44.00 | -0.45% | 763 |
| Oct 14, 2025 | 44.90 | 44.90 | 44.00 | 44.20 | 44.20 | -1.56% | 371 |
| Oct 13, 2025 | 45.00 | 45.00 | 44.00 | 44.90 | 44.90 | 0.45% | 1,620 |
| Oct 10, 2025 | 44.70 | 45.00 | 44.70 | 44.70 | 44.70 | 0.22% | 134 |
| Oct 9, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | -0.89% | 291 |
| Oct 8, 2025 | 45.00 | 45.00 | 44.80 | 45.00 | 45.00 | - | 605 |
| Oct 7, 2025 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | 0.45% | 781 |
| Oct 6, 2025 | 44.50 | 44.80 | 44.50 | 44.80 | 44.80 | 0.67% | 555 |
| Oct 3, 2025 | 44.20 | 44.50 | 43.40 | 44.50 | 44.50 | 0.91% | 1,146 |
| Oct 2, 2025 | 44.00 | 44.10 | 43.70 | 44.10 | 44.10 | -0.23% | 145 |
| Oct 1, 2025 | 44.00 | 44.50 | 44.00 | 44.20 | 44.20 | 0.68% | 1,565 |
| Sep 30, 2025 | 44.20 | 44.40 | 43.50 | 43.90 | 43.90 | -0.45% | 535 |
| Sep 29, 2025 | 44.30 | 44.30 | 44.10 | 44.10 | 44.10 | -0.45% | 241 |
| Sep 26, 2025 | 44.40 | 44.40 | 44.10 | 44.30 | 44.30 | -0.23% | 308 |
| Sep 25, 2025 | 43.80 | 44.40 | 43.80 | 44.40 | 44.40 | 1.14% | 427 |
| Sep 24, 2025 | 44.10 | 44.10 | 43.70 | 43.90 | 43.90 | -0.90% | 287 |
| Sep 23, 2025 | 44.00 | 44.30 | 43.50 | 44.30 | 44.30 | 1.14% | 1,335 |
| Sep 22, 2025 | 44.40 | 44.40 | 43.20 | 43.80 | 43.80 | -1.13% | 909 |
| Sep 19, 2025 | 43.50 | 44.30 | 43.50 | 44.30 | 44.30 | 2.07% | 1,229 |
| Sep 18, 2025 | 43.10 | 43.50 | 42.90 | 43.40 | 43.40 | 0.70% | 883 |
| Sep 17, 2025 | 43.30 | 43.80 | 43.10 | 43.10 | 43.10 | -0.46% | 518 |
| Sep 16, 2025 | 43.90 | 43.90 | 43.30 | 43.30 | 43.30 | -0.69% | 477 |
| Sep 15, 2025 | 44.40 | 44.40 | 43.60 | 43.60 | 43.60 | -0.91% | 549 |
| Sep 12, 2025 | 44.20 | 44.50 | 43.60 | 44.00 | 44.00 | 1.38% | 3,329 |
| Sep 11, 2025 | 43.30 | 43.40 | 43.30 | 43.40 | 43.40 | 0.70% | 219 |
| Sep 10, 2025 | 42.90 | 43.30 | 42.80 | 43.10 | 43.10 | 0.70% | 300 |
| Sep 9, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | -0.47% | 210 |
| Sep 8, 2025 | 43.20 | 43.40 | 43.00 | 43.00 | 43.00 | -0.46% | 670 |
| Sep 5, 2025 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | 0.93% | 571 |
| Sep 4, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.23% | 16 |
| Sep 3, 2025 | 42.30 | 42.90 | 42.30 | 42.90 | 42.90 | 1.90% | 51 |
| Sep 2, 2025 | 42.60 | 43.10 | 42.10 | 42.10 | 42.10 | -2.09% | 571 |
| Sep 1, 2025 | 43.10 | 43.10 | 42.50 | 43.00 | 43.00 | -0.23% | 830 |
| Aug 29, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | 388 |
| Aug 28, 2025 | 43.00 | 43.10 | 43.00 | 43.10 | 43.10 | - | 273 |
| Aug 27, 2025 | 42.80 | 43.10 | 42.50 | 43.10 | 43.10 | 1.41% | 287 |
| Aug 26, 2025 | 42.60 | 42.70 | 42.30 | 42.50 | 42.50 | -0.70% | 304 |
| Aug 25, 2025 | 42.50 | 43.00 | 42.50 | 42.80 | 42.80 | 0.71% | 101 |
| Aug 22, 2025 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | -0.70% | 274 |
| Aug 21, 2025 | 43.20 | 43.30 | 42.60 | 42.80 | 42.80 | -0.93% | 729 |
| Aug 20, 2025 | 43.10 | 43.20 | 42.70 | 43.20 | 43.20 | - | 463 |
| Aug 19, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.23% | 13 |
| Aug 18, 2025 | 43.30 | 43.30 | 43.10 | 43.10 | 43.10 | -0.46% | 61 |
| Aug 15, 2025 | 43.20 | 43.40 | 43.20 | 43.30 | 43.30 | 0.70% | 559 |
| Aug 14, 2025 | 43.20 | 43.20 | 42.80 | 43.00 | 43.00 | -0.46% | 342 |
| Aug 13, 2025 | 43.00 | 43.20 | 42.80 | 43.20 | 43.20 | - | 378 |
| Aug 12, 2025 | 43.30 | 43.30 | 43.20 | 43.20 | 43.20 | 0.47% | 358 |
| Aug 11, 2025 | 42.80 | 43.20 | 42.60 | 43.00 | 43.00 | -0.46% | 714 |
| Aug 8, 2025 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 0.93% | 523 |
| Aug 7, 2025 | 43.20 | 43.20 | 42.60 | 42.80 | 42.80 | -0.47% | 333 |
| Aug 6, 2025 | 42.70 | 43.00 | 42.70 | 43.00 | 43.00 | 1.18% | 355 |
| Aug 5, 2025 | 42.50 | 42.50 | 42.30 | 42.50 | 42.50 | -0.23% | 441 |
| Aug 4, 2025 | 42.40 | 42.80 | 42.40 | 42.60 | 42.60 | 0.95% | 570 |
| Jul 31, 2025 | 42.40 | 43.00 | 42.00 | 42.20 | 42.20 | - | 1,259 |
| Jul 30, 2025 | 42.20 | 42.20 | 42.10 | 42.20 | 42.20 | 0.24% | 635 |
| Jul 29, 2025 | 42.20 | 42.40 | 42.10 | 42.10 | 42.10 | -0.24% | 444 |
| Jul 28, 2025 | 43.00 | 43.00 | 42.10 | 42.20 | 42.20 | -1.40% | 872 |
| Jul 25, 2025 | 42.70 | 42.90 | 42.40 | 42.80 | 42.80 | 0.23% | 251 |
| Jul 24, 2025 | 42.50 | 42.90 | 42.10 | 42.70 | 42.70 | 0.95% | 843 |
| Jul 23, 2025 | 42.50 | 42.50 | 42.30 | 42.30 | 42.30 | -0.24% | 60 |
| Jul 22, 2025 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | -1.40% | 250 |
| Jul 21, 2025 | 42.50 | 43.20 | 42.40 | 43.00 | 43.00 | 1.42% | 2,645 |
| Jul 18, 2025 | 42.30 | 42.40 | 42.10 | 42.40 | 42.40 | -0.24% | 250 |