Graubündner Kantonalbank (SWX:GRKP)
Switzerland · Delayed Price · Currency is CHF 2,020.00
+10.00 (0.50%)
At close: Jan 30, 2026
Graubündner Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.50% | 134 |
| Jan 29, 2026 | 1,990.00 | 2,030.00 | 1,990.00 | 2,010.00 | 2,010.00 | -0.50% | 147 |
| Jan 28, 2026 | 1,995.00 | 2,020.00 | 1,995.00 | 2,020.00 | 2,020.00 | 1.00% | 87 |
| Jan 27, 2026 | 1,970.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | 1.78% | 259 |
| Jan 26, 2026 | 1,975.00 | 1,980.00 | 1,955.00 | 1,965.00 | 1,965.00 | -0.51% | 98 |
| Jan 23, 2026 | 1,955.00 | 1,980.00 | 1,955.00 | 1,975.00 | 1,975.00 | 0.25% | 169 |
| Jan 22, 2026 | 1,955.00 | 1,970.00 | 1,945.00 | 1,970.00 | 1,970.00 | 1.03% | 229 |
| Jan 21, 2026 | 1,960.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,950.00 | -0.51% | 113 |
| Jan 20, 2026 | 1,950.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,960.00 | 0.26% | 144 |
| Jan 19, 2026 | 1,920.00 | 1,970.00 | 1,915.00 | 1,955.00 | 1,955.00 | 0.77% | 186 |
| Jan 16, 2026 | 1,875.00 | 1,940.00 | 1,875.00 | 1,940.00 | 1,940.00 | 2.65% | 305 |
| Jan 15, 2026 | 1,875.00 | 1,890.00 | 1,865.00 | 1,890.00 | 1,890.00 | 0.53% | 327 |
| Jan 14, 2026 | 1,885.00 | 1,890.00 | 1,875.00 | 1,880.00 | 1,880.00 | - | 75 |
| Jan 13, 2026 | 1,890.00 | 1,890.00 | 1,875.00 | 1,880.00 | 1,880.00 | -0.53% | 145 |
| Jan 12, 2026 | 1,880.00 | 1,890.00 | 1,870.00 | 1,890.00 | 1,890.00 | 0.53% | 180 |
| Jan 9, 2026 | 1,860.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,880.00 | 0.80% | 141 |
| Jan 8, 2026 | 1,845.00 | 1,865.00 | 1,840.00 | 1,865.00 | 1,865.00 | 0.81% | 196 |
| Jan 7, 2026 | 1,850.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,850.00 | - | 253 |
| Jan 6, 2026 | 1,840.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,850.00 | -0.27% | 91 |
| Jan 5, 2026 | 1,835.00 | 1,855.00 | 1,835.00 | 1,855.00 | 1,855.00 | 1.09% | 244 |
| Dec 30, 2025 | 1,845.00 | 1,845.00 | 1,825.00 | 1,835.00 | 1,835.00 | -0.54% | 110 |
| Dec 29, 2025 | 1,845.00 | 1,850.00 | 1,835.00 | 1,845.00 | 1,845.00 | - | 101 |
| Dec 23, 2025 | 1,845.00 | 1,850.00 | 1,835.00 | 1,845.00 | 1,845.00 | - | 119 |
| Dec 22, 2025 | 1,830.00 | 1,845.00 | 1,825.00 | 1,845.00 | 1,845.00 | 0.82% | 149 |
| Dec 19, 2025 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 0.27% | 179 |
| Dec 18, 2025 | 1,800.00 | 1,825.00 | 1,790.00 | 1,825.00 | 1,825.00 | 0.55% | 242 |
| Dec 17, 2025 | 1,810.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,815.00 | 0.55% | 217 |
| Dec 16, 2025 | 1,800.00 | 1,805.00 | 1,775.00 | 1,805.00 | 1,805.00 | -0.28% | 288 |
| Dec 15, 2025 | 1,800.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,810.00 | - | 377 |
| Dec 12, 2025 | 1,810.00 | 1,810.00 | 1,795.00 | 1,810.00 | 1,810.00 | - | 172 |
| Dec 11, 2025 | 1,815.00 | 1,815.00 | 1,795.00 | 1,810.00 | 1,810.00 | -0.28% | 253 |
| Dec 10, 2025 | 1,810.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | - | 147 |
| Dec 9, 2025 | 1,815.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | - | 116 |
| Dec 8, 2025 | 1,805.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,815.00 | - | 204 |
| Dec 5, 2025 | 1,800.00 | 1,815.00 | 1,795.00 | 1,815.00 | 1,815.00 | 0.28% | 151 |
| Dec 4, 2025 | 1,795.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | 0.56% | 161 |
| Dec 3, 2025 | 1,805.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,800.00 | -0.55% | 121 |
| Dec 2, 2025 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | - | 298 |
| Dec 1, 2025 | 1,810.00 | 1,810.00 | 1,785.00 | 1,810.00 | 1,810.00 | - | 75 |
| 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 |