Graubündner Kantonalbank (SWX:GRKP)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
1,740.00
+10.00 (0.58%)
Sep 30, 2025, 1:32 PM CET

Graubündner Kantonalbank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20251,725.001,730.001,725.001,730.001,730.00-21
Sep 29, 20251,755.001,755.001,725.001,730.001,730.00-1.14%285
Sep 26, 20251,755.001,755.001,740.001,750.001,750.000.29%78
Sep 25, 20251,755.001,755.001,740.001,745.001,745.00-0.57%64
Sep 24, 20251,755.001,755.001,740.001,755.001,755.000.29%70
Sep 23, 20251,760.001,760.001,745.001,750.001,750.00-0.57%71
Sep 22, 20251,755.001,760.001,755.001,760.001,760.001.15%94
Sep 19, 20251,760.001,760.001,740.001,740.001,740.00-1.14%568
Sep 18, 20251,760.001,760.001,740.001,760.001,760.000.28%66
Sep 17, 20251,745.001,755.001,745.001,755.001,755.000.86%73
Sep 16, 20251,760.001,760.001,740.001,740.001,740.00-0.85%90
Sep 15, 20251,745.001,755.001,740.001,755.001,755.00-0.28%87
Sep 12, 20251,760.001,765.001,750.001,760.001,760.000.28%53
Sep 11, 20251,765.001,765.001,745.001,755.001,755.00-83
Sep 10, 20251,765.001,770.001,755.001,755.001,755.00-0.57%43
Sep 9, 20251,765.001,765.001,745.001,765.001,765.000.57%93
Sep 8, 20251,760.001,765.001,750.001,755.001,755.00-40
Sep 5, 20251,755.001,765.001,750.001,755.001,755.00-121
Sep 4, 20251,760.001,760.001,755.001,755.001,755.00-0.57%84
Sep 3, 20251,760.001,770.001,760.001,765.001,765.00-0.28%43
Sep 2, 20251,745.001,770.001,745.001,770.001,770.000.85%123
Sep 1, 20251,730.001,755.001,730.001,755.001,755.001.15%165
Aug 29, 20251,730.001,740.001,725.001,735.001,735.00-257
Aug 28, 20251,745.001,750.001,730.001,735.001,735.00-84
Aug 27, 20251,745.001,745.001,720.001,735.001,735.00-0.29%302
Aug 26, 20251,750.001,765.001,735.001,740.001,740.00-1.14%255
Aug 25, 20251,755.001,770.001,750.001,760.001,760.00-55
Aug 22, 20251,750.001,770.001,750.001,760.001,760.00-0.28%36
Aug 21, 20251,755.001,775.001,750.001,765.001,765.00-0.28%67
Aug 20, 20251,765.001,770.001,750.001,770.001,770.000.57%79
Aug 19, 20251,750.001,765.001,750.001,760.001,760.00-60
Aug 18, 20251,765.001,765.001,750.001,760.001,760.000.28%53
Aug 15, 20251,765.001,765.001,750.001,755.001,755.00-0.28%59
Aug 14, 20251,760.001,775.001,745.001,760.001,760.00-241
Aug 13, 20251,760.001,775.001,760.001,760.001,760.00-0.28%50
Aug 12, 20251,770.001,770.001,760.001,765.001,765.000.28%94
Aug 11, 20251,755.001,770.001,750.001,760.001,760.000.28%85
Aug 8, 20251,755.001,760.001,755.001,755.001,755.00-0.28%42
Aug 7, 20251,755.001,775.001,750.001,760.001,760.000.28%69
Aug 6, 20251,750.001,775.001,750.001,755.001,755.000.29%100
Aug 5, 20251,765.001,765.001,750.001,750.001,750.00-0.57%89
Aug 4, 20251,770.001,770.001,760.001,760.001,760.00-0.56%153
Jul 31, 20251,780.001,780.001,770.001,770.001,770.00-99
Jul 30, 20251,770.001,770.001,770.001,770.001,770.00-0.56%43
Jul 29, 20251,780.001,785.001,770.001,780.001,780.00-136
Jul 28, 20251,785.001,790.001,780.001,780.001,780.00-0.28%90
Jul 25, 20251,785.001,790.001,775.001,785.001,785.00-0.28%75
Jul 24, 20251,805.001,805.001,790.001,790.001,790.00-1.10%149
Jul 23, 20251,810.001,815.001,805.001,810.001,810.00-0.82%199
Jul 22, 20251,800.001,830.001,795.001,825.001,825.000.83%237