Bergbahnen Engelberg-Trübsee-Titlis AG - TIBN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	44	44.4	44.4	44.4	44	150
October 16, 2025	44	44	44	45	44	1,283
October 15, 2025	44	44	44	44.5	44	816
October 14, 2025	44.9	44.2	44.2	44.9	44	381
October 13, 2025	45	44.9	44.9	45	44	1,620
October 10, 2025	44.7	44.7	44.7	45	44.7	203
October 09, 2025	45	44.6	44.6	45	44.6	295
October 08, 2025	45	45	45	45	44.8	623
October 07, 2025	44.5	45	45	45	44.5	781
October 06, 2025	44.5	44.8	44.8	44.8	44.5	565
October 03, 2025	44.2	44.5	44.5	44.5	43.4	1,153
October 02, 2025	44	44.1	44.1	44.1	43.7	145
October 01, 2025	44	44.2	44.2	44.5	44	1,749
September 30, 2025	44.2	43.9	43.9	44.4	43.5	535
September 29, 2025	44.3	44.1	44.1	44.3	44.1	280
September 26, 2025	44.4	44.3	44.3	44.4	44.1	356
September 25, 2025	43.8	44.4	44.4	44.4	43.8	503
September 24, 2025	44.1	43.9	43.9	44.1	43.7	311
September 23, 2025	44	44.3	44.3	44.3	43.5	1,335
September 22, 2025	44.4	43.8	43.8	44.4	43.2	979
September 19, 2025	43.5	44.3	44.3	44.3	43.5	1,256
September 18, 2025	43.1	43.4	43.4	43.5	42.9	1,045
September 17, 2025	43.3	43.1	43.1	43.8	43.1	528
September 16, 2025	43.9	43.3	43.3	43.9	43.3	483
September 15, 2025	44.4	43.6	43.6	44.4	43.6	646
September 12, 2025	44.2	44	44	44.5	43.6	3,542
September 11, 2025	43.3	43.4	43.4	43.4	43.3	219
September 10, 2025	42.9	43.1	43.1	43.3	42.8	304
September 09, 2025	43	42.8	42.8	43	42.8	410
September 08, 2025	43.2	43	43	43.4	43	810
September 05, 2025	42.8	43.2	43.2	43.2	42.8	571
September 04, 2025	42.8	42.8	42.8	42.8	42.8	32
September 03, 2025	42.3	42.9	42.9	42.9	42.3	52
September 02, 2025	42.6	42.1	42.1	43.1	42.1	571
September 01, 2025	43.1	43	43	43.1	42.5	920
August 29, 2025	43.1	43.1	43.1	43.1	43.1	600
August 28, 2025	43	43.1	43.1	43.1	43	343
August 27, 2025	42.8	43.1	43.1	43.1	42.5	287
August 26, 2025	42.6	42.5	42.5	42.7	42.3	331
August 25, 2025	42.5	42.8	42.8	43	42.5	113
August 22, 2025	43	42.5	42.5	43	42.5	280
August 21, 2025	43.2	42.8	42.8	43.3	42.6	775
August 20, 2025	43.1	43.2	43.2	43.2	42.7	463
August 19, 2025	43.2	43.2	43.2	43.2	43.2	26
August 18, 2025	43.3	43.1	43.1	43.3	43.1	65
August 15, 2025	43.2	43.3	43.3	43.4	43.2	559
August 14, 2025	43.2	43	43	43.2	42.8	342
August 13, 2025	43	43.2	43.2	43.2	42.8	444
August 12, 2025	43.3	43.2	43.2	43.3	43.2	358
August 11, 2025	42.8	43	43	43.2	42.6	1,014
August 08, 2025	43	43.2	43.2	43.2	43	725
August 07, 2025	43.2	42.8	42.8	43.2	42.6	379
August 06, 2025	42.7	43	43	43	42.7	431
August 05, 2025	42.5	42.5	42.5	42.5	42.3	452
August 04, 2025	42.4	42.6	42.6	42.8	42.4	580
July 31, 2025	42.4	42.2	42.2	43	42	1,259
July 30, 2025	42.2	42.2	42.2	42.2	42.1	635
July 29, 2025	42.2	42.1	42.1	42.4	42.1	445
July 28, 2025	43	42.2	42.2	43	42.1	872
July 25, 2025	42.7	42.8	42.8	42.9	42.4	276

Bergbahnen Engelberg-Trübsee-Titlis AG (TIBN.SW) SIX