Bergbahnen Engelberg-Trübsee-Titlis AG (SWX:TIBN)
Switzerland
· Delayed Price · Currency is CHF 54.60
+0.40 (0.74%)
Apr 29, 2026, 9:53 AM CET
SWX:TIBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 53.20 | 53.20 | 52.00 | 53.00 | 53.00 | -0.38% | 761 |
| Mar 12, 2026 | 53.60 | 54.00 | 53.20 | 53.20 | 53.20 | -0.37% | 306 |
| Mar 11, 2026 | 53.00 | 53.40 | 52.60 | 53.40 | 53.40 | 0.75% | 387 |
| Mar 10, 2026 | 53.00 | 53.80 | 52.80 | 53.00 | 53.00 | - | 881 |
| 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 |