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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.4	53.6	53.6	56.6	53	3,502
February 19, 2026	56.4	56.6	56.6	57	55.8	2,201
February 18, 2026	58.4	57.2	57.2	58.4	57.2	748
February 17, 2026	59.8	58	58	59.8	57.2	3,352
February 16, 2026	60	59.6	59.6	60	59	4,976
February 13, 2026	60	60	60	60.2	59.6	317
February 12, 2026	60.6	59.8	59.8	60.8	59.2	876
February 11, 2026	60.6	60.4	60.4	60.6	59.8	1,160
February 10, 2026	59.6	59.8	59.8	60.6	59.6	781
February 09, 2026	60.2	60.2	60.2	61	60	846
February 06, 2026	59.8	60	60	60	59	3,114
February 05, 2026	59.4	59.8	59.8	60.6	59.4	3,235
February 04, 2026	61	59.4	59.4	61	59.4	1,032
February 03, 2026	60.4	60.8	60.8	60.8	60.2	591
February 02, 2026	61.2	60.4	60.4	61.4	60	1,519
January 30, 2026	60.6	61	61	61	60	2,372
January 29, 2026	60	60	60	60	59	3,901
January 28, 2026	58	59.4	59.4	59.4	57.6	7,367
January 27, 2026	59	58.2	58.2	59.6	54.4	8,500
January 26, 2026	61.2	59	59	62	59	4,397
January 23, 2026	60.8	61.4	61.4	61.6	60.4	2,513
January 22, 2026	60.8	60.6	60.6	60.8	59.6	1,328
January 21, 2026	60.4	60.6	60.6	60.6	59.4	2,057
January 20, 2026	60	60	60	60.4	60	1,121
January 19, 2026	59	60	60	60.4	59	2,658
January 16, 2026	59.6	59.6	59.6	59.6	58.6	1,821
January 15, 2026	59.6	59.2	59.2	59.6	58	2,149
January 14, 2026	59.4	59.6	59.6	59.6	59.2	145
January 13, 2026	57.6	59	59	59.6	57	2,026
January 12, 2026	60.4	58.2	58.2	60.4	58.2	1,972
January 09, 2026	60.4	60.2	60.2	60.4	59.6	1,546
January 08, 2026	60	60.4	60.4	60.4	59.4	2,810
January 07, 2026	58	59	59	59.8	57.2	2,036
January 06, 2026	56.8	58	58	58	56.8	2,321
January 05, 2026	56.4	56.2	56.2	56.8	55.4	2,951
December 30, 2025	55	55.4	55.4	55.4	55	1,568
December 29, 2025	54.6	54.6	54.6	54.6	53.8	3,302
December 23, 2025	55	54.2	54.2	55	54.2	684
December 22, 2025	53.8	55	55	55	53.8	1,903
December 19, 2025	54	55	55	55	53.4	4,403
December 18, 2025	54	53.2	53.2	54	52.8	2,336
December 17, 2025	53	54	54	54	53	1,697
December 16, 2025	51	53	53	53	51	4,980
December 15, 2025	52.6	52	52	52.6	52	2,831
December 12, 2025	50.6	52.6	52.6	52.6	50.6	5,012
December 11, 2025	50.8	50.6	50.6	51.2	50.2	1,542
December 10, 2025	50.2	50.4	50.4	50.6	49.8	723
December 09, 2025	51.4	51	51	51.4	50	1,655
December 08, 2025	50	51.4	51.4	51.4	50	742
December 05, 2025	50	50.4	50.4	50.6	49.5	2,319
December 04, 2025	49.9	50	50	50	49.9	948
December 03, 2025	49.9	49.9	49.9	49.9	49.9	142
December 02, 2025	49.5	50	50	50	49.5	429
December 01, 2025	49.2	49.2	49.2	49.5	49.2	1,413
November 28, 2025	50	49.7	49.7	50.6	49.6	1,716
November 27, 2025	50	49.9	49.9	50	49.1	772
November 26, 2025	49	49.8	49.8	49.8	48.8	632
November 25, 2025	48.2	48.7	48.7	48.7	48	1,171
November 24, 2025	48.8	48.5	48.5	48.8	48.5	787
November 21, 2025	49	49	49	49	48.3	781

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