Graubündner Kantonalbank (SWX:GRKP)
Switzerland · Delayed Price · Currency is CHF 1,755.00
+20.00 (1.15%)
Sep 1, 2025, 5:30 PM CET
Graubündner Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,730.00 | 1,740.00 | 1,725.00 | 1,735.00 | 1,735.00 | - | 257 |
| Aug 28, 2025 | 1,745.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,735.00 | - | 84 |
| Aug 27, 2025 | 1,745.00 | 1,745.00 | 1,720.00 | 1,735.00 | 1,735.00 | -0.29% | 302 |
| Aug 26, 2025 | 1,750.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,740.00 | -1.14% | 255 |
| Aug 25, 2025 | 1,755.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | - | 55 |
| Aug 22, 2025 | 1,750.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | -0.28% | 36 |
| Aug 21, 2025 | 1,755.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,765.00 | -0.28% | 67 |
| Aug 20, 2025 | 1,765.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,770.00 | 0.57% | 79 |
| Aug 19, 2025 | 1,750.00 | 1,765.00 | 1,750.00 | 1,760.00 | 1,760.00 | - | 60 |
| Aug 18, 2025 | 1,765.00 | 1,765.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.28% | 53 |
| Aug 15, 2025 | 1,765.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.28% | 59 |
| Aug 14, 2025 | 1,760.00 | 1,775.00 | 1,745.00 | 1,760.00 | 1,760.00 | - | 241 |
| Aug 13, 2025 | 1,760.00 | 1,775.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.28% | 50 |
| Aug 12, 2025 | 1,770.00 | 1,770.00 | 1,760.00 | 1,765.00 | 1,765.00 | 0.28% | 94 |
| Aug 11, 2025 | 1,755.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.28% | 85 |
| Aug 8, 2025 | 1,755.00 | 1,760.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.28% | 42 |
| Aug 7, 2025 | 1,755.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.28% | 69 |
| Aug 6, 2025 | 1,750.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,755.00 | 0.29% | 100 |
| Aug 5, 2025 | 1,765.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.57% | 89 |
| Aug 4, 2025 | 1,770.00 | 1,770.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.56% | 153 |
| Jul 31, 2025 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 99 |
| Jul 30, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.56% | 43 |
| Jul 29, 2025 | 1,780.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,780.00 | - | 136 |
| Jul 28, 2025 | 1,785.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.28% | 90 |
| Jul 25, 2025 | 1,785.00 | 1,790.00 | 1,775.00 | 1,785.00 | 1,785.00 | -0.28% | 75 |
| Jul 24, 2025 | 1,805.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,790.00 | -1.10% | 149 |
| Jul 23, 2025 | 1,810.00 | 1,815.00 | 1,805.00 | 1,810.00 | 1,810.00 | -0.82% | 199 |
| Jul 22, 2025 | 1,800.00 | 1,830.00 | 1,795.00 | 1,825.00 | 1,825.00 | 0.83% | 237 |
| Jul 21, 2025 | 1,775.00 | 1,810.00 | 1,770.00 | 1,810.00 | 1,810.00 | 1.69% | 435 |
| Jul 18, 2025 | 1,780.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,780.00 | - | 87 |
| Jul 17, 2025 | 1,770.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,780.00 | 0.85% | 34 |
| Jul 16, 2025 | 1,775.00 | 1,790.00 | 1,765.00 | 1,765.00 | 1,765.00 | -0.56% | 217 |
| Jul 15, 2025 | 1,755.00 | 1,780.00 | 1,755.00 | 1,775.00 | 1,775.00 | 0.57% | 233 |
| Jul 14, 2025 | 1,770.00 | 1,785.00 | 1,755.00 | 1,765.00 | 1,765.00 | -0.56% | 176 |
| Jul 11, 2025 | 1,755.00 | 1,775.00 | 1,745.00 | 1,775.00 | 1,775.00 | 1.14% | 294 |
| Jul 10, 2025 | 1,750.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,755.00 | 0.29% | 132 |
| Jul 9, 2025 | 1,750.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,750.00 | - | 146 |
| Jul 8, 2025 | 1,750.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,750.00 | - | 136 |
| Jul 7, 2025 | 1,745.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,750.00 | -0.57% | 228 |
| Jul 4, 2025 | 1,765.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.57% | 172 |
| Jul 3, 2025 | 1,760.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.28% | 71 |
| Jul 2, 2025 | 1,765.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.28% | 79 |
| Jul 1, 2025 | 1,770.00 | 1,770.00 | 1,755.00 | 1,760.00 | 1,760.00 | - | 76 |
| Jun 30, 2025 | 1,750.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.28% | 91 |
| Jun 27, 2025 | 1,750.00 | 1,760.00 | 1,745.00 | 1,755.00 | 1,755.00 | -0.57% | 122 |
| Jun 26, 2025 | 1,760.00 | 1,765.00 | 1,740.00 | 1,765.00 | 1,765.00 | 0.86% | 241 |
| Jun 25, 2025 | 1,750.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,750.00 | - | 37 |
| Jun 24, 2025 | 1,745.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,750.00 | -0.28% | 70 |
| Jun 23, 2025 | 1,755.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,755.00 | 0.29% | 126 |
| Jun 20, 2025 | 1,755.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,750.00 | -0.28% | 139 |