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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	42.5	42.7	42.7	42.9	42.1	853
July 23, 2025	42.5	42.3	42.3	42.5	42.3	60
July 22, 2025	43	42.4	42.4	43	42.4	250
July 21, 2025	42.5	43	43	43.2	42.4	2,645
July 18, 2025	42.3	42.4	42.4	42.4	42.1	260
July 17, 2025	42.5	42.5	42.5	42.5	42.5	279
July 16, 2025	43	43	43	43	43	667
July 15, 2025	42.8	43	43	43	42.8	2,707
July 14, 2025	42.8	42.8	42.8	42.8	42.8	58
July 11, 2025	42.6	42.6	42.6	42.6	42.6	519
July 10, 2025	42.8	42.6	42.6	43	42.2	1,845
July 09, 2025	42.9	42.9	42.9	42.9	42.8	318
July 08, 2025	42.7	42.7	42.7	42.9	42.7	409
July 07, 2025	42.3	42.5	42.5	42.7	42.3	500
July 04, 2025	42.9	42.7	42.7	42.9	42.3	166
July 03, 2025	43	42.8	42.8	43	42.8	515
July 02, 2025	42.2	42.4	42.4	42.4	42.1	298
July 01, 2025	42.7	42.4	42.4	42.7	42.4	140
June 30, 2025	42	42.7	42.7	42.7	41.6	926
June 27, 2025	41.4	42	42	42	41	1,319
June 26, 2025	42	41.6	41.6	42	41.6	598
June 25, 2025	41.8	41.8	41.8	42.2	41.5	621
June 24, 2025	41.6	41.6	41.6	41.7	41.4	488
June 23, 2025	42.3	42	42	42.3	41.5	1,332
June 20, 2025	41.6	42.2	42.2	42.2	41.5	1,480
June 19, 2025	41.7	41.5	41.5	41.7	41.5	75
June 18, 2025	42	41.9	41.9	42	41.8	101
June 17, 2025	42	42	42	42	41.7	600
June 16, 2025	42.2	42.2	42.2	42.2	42.2	121
June 13, 2025	42	41.8	41.8	42.2	41.2	2,103
June 12, 2025	41.8	42	42	42	41.8	110
June 11, 2025	42	41.7	41.7	42.2	41.7	1,584
June 10, 2025	41.7	41.6	41.6	41.7	41.5	867
June 06, 2025	41.5	41.5	41.5	41.5	41.5	122
June 05, 2025	41.8	41.5	41.5	42	41.5	411
June 04, 2025	42.2	41.3	41.3	42.5	41.3	784
June 03, 2025	41.8	42.4	42.4	42.4	41.8	1,308
June 02, 2025	41.7	41.6	41.6	42.4	41.6	945
May 30, 2025	41.1	41.7	41.7	41.9	41.1	190
May 28, 2025	41.7	41.5	41.5	41.7	41.5	415
May 27, 2025	41.7	41.4	41.4	41.7	41.4	311
May 26, 2025	41.9	41.5	41.5	42	40.6	2,513
May 23, 2025	41.8	41.8	41.8	41.9	41.6	536
May 22, 2025	41.3	41.7	41.7	41.9	40.9	1,354

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