Graubündner Kantonalbank (SWX:GRKP)
Switzerland · Delayed Price · Currency is CHF 1,810.00
+5.00 (0.28%)
At close: Nov 28, 2025
Graubündner Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,805.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,810.00 | 0.28% | 212 |
| Nov 27, 2025 | 1,795.00 | 1,805.00 | 1,780.00 | 1,805.00 | 1,805.00 | 0.84% | 150 |
| Nov 26, 2025 | 1,800.00 | 1,800.00 | 1,785.00 | 1,790.00 | 1,790.00 | -0.83% | 133 |
| Nov 25, 2025 | 1,810.00 | 1,815.00 | 1,785.00 | 1,805.00 | 1,805.00 | 0.28% | 808 |
| Nov 24, 2025 | 1,780.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 220 |
| Nov 21, 2025 | 1,800.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,800.00 | 1.41% | 263 |
| Nov 20, 2025 | 1,800.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.11% | 229 |
| Nov 19, 2025 | 1,785.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,795.00 | 0.84% | 220 |
| Nov 18, 2025 | 1,770.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,780.00 | -0.28% | 66 |
| Nov 17, 2025 | 1,770.00 | 1,785.00 | 1,765.00 | 1,785.00 | 1,785.00 | 0.85% | 136 |
| Nov 14, 2025 | 1,765.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,770.00 | -0.56% | 62 |
| Nov 13, 2025 | 1,765.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,780.00 | 0.56% | 52 |
| Nov 12, 2025 | 1,770.00 | 1,780.00 | 1,765.00 | 1,770.00 | 1,770.00 | -0.28% | 112 |
| Nov 11, 2025 | 1,785.00 | 1,785.00 | 1,765.00 | 1,775.00 | 1,775.00 | -1.39% | 180 |
| Nov 10, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.55% | 150 |
| Nov 7, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | - | 12 |
| Nov 6, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | - | 93 |
| Nov 5, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.56% | 74 |
| Nov 4, 2025 | 1,775.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,800.00 | 1.12% | 357 |
| Nov 3, 2025 | 1,770.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,780.00 | 0.28% | 145 |
| Oct 31, 2025 | 1,770.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,775.00 | 0.28% | 114 |
| Oct 30, 2025 | 1,765.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | - | 162 |
| Oct 29, 2025 | 1,770.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | - | 53 |
| Oct 28, 2025 | 1,770.00 | 1,770.00 | 1,755.00 | 1,770.00 | 1,770.00 | - | 141 |
| Oct 27, 2025 | 1,760.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,770.00 | 0.57% | 138 |
| Oct 24, 2025 | 1,755.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.86% | 76 |
| Oct 23, 2025 | 1,740.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,745.00 | 1.16% | 154 |
| Oct 22, 2025 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.29% | 13 |
| Oct 21, 2025 | 1,725.00 | 1,735.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.29% | 53 |
| Oct 20, 2025 | 1,725.00 | 1,735.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 44 |
| Oct 17, 2025 | 1,725.00 | 1,730.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 51 |
| Oct 16, 2025 | 1,725.00 | 1,735.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 87 |
| Oct 15, 2025 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.58% | 202 |
| Oct 14, 2025 | 1,735.00 | 1,735.00 | 1,725.00 | 1,735.00 | 1,735.00 | - | 47 |
| Oct 13, 2025 | 1,730.00 | 1,735.00 | 1,730.00 | 1,735.00 | 1,735.00 | 0.58% | 80 |
| Oct 10, 2025 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.58% | 934 |
| Oct 9, 2025 | 1,735.00 | 1,735.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.29% | 82 |
| Oct 8, 2025 | 1,730.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,740.00 | 0.29% | 152 |
| Oct 7, 2025 | 1,735.00 | 1,745.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.57% | 108 |
| Oct 6, 2025 | 1,745.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,745.00 | - | 155 |
| Oct 3, 2025 | 1,745.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,745.00 | 0.87% | 114 |
| Oct 2, 2025 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.57% | 122 |
| Oct 1, 2025 | 1,745.00 | 1,745.00 | 1,730.00 | 1,740.00 | 1,740.00 | 0.29% | 104 |
| Sep 30, 2025 | 1,725.00 | 1,740.00 | 1,725.00 | 1,735.00 | 1,735.00 | 0.29% | 71 |
| Sep 29, 2025 | 1,755.00 | 1,755.00 | 1,725.00 | 1,730.00 | 1,730.00 | -1.14% | 285 |
| Sep 26, 2025 | 1,755.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.29% | 76 |
| Sep 25, 2025 | 1,755.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.57% | 63 |
| Sep 24, 2025 | 1,755.00 | 1,755.00 | 1,740.00 | 1,755.00 | 1,755.00 | 0.29% | 67 |
| Sep 23, 2025 | 1,760.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,750.00 | -0.57% | 71 |
| Sep 22, 2025 | 1,755.00 | 1,760.00 | 1,755.00 | 1,760.00 | 1,760.00 | 1.15% | 94 |