Graubündner Kantonalbank (SWX:GRKP)
Switzerland · Delayed Price · Currency is CHF 1,720.00
-5.00 (-0.29%)
Oct 21, 2025, 5:31 PM CET
Graubündner Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 45 |
| 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 | - | 88 |
| Oct 15, 2025 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.58% | 204 |
| Oct 14, 2025 | 1,735.00 | 1,735.00 | 1,725.00 | 1,735.00 | 1,735.00 | - | 48 |
| 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% | 937 |
| Oct 9, 2025 | 1,735.00 | 1,735.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.29% | 83 |
| Oct 8, 2025 | 1,730.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,740.00 | 0.29% | 153 |
| Oct 7, 2025 | 1,735.00 | 1,745.00 | 1,730.00 | 1,735.00 | 1,735.00 | -0.57% | 109 |
| 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% | 78 |
| Sep 25, 2025 | 1,755.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.57% | 64 |
| Sep 24, 2025 | 1,755.00 | 1,755.00 | 1,740.00 | 1,755.00 | 1,755.00 | 0.29% | 70 |
| 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 |
| Sep 19, 2025 | 1,760.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.14% | 568 |
| Sep 18, 2025 | 1,760.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,760.00 | 0.28% | 66 |
| Sep 17, 2025 | 1,745.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,755.00 | 0.86% | 73 |
| Sep 16, 2025 | 1,760.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.85% | 90 |
| Sep 15, 2025 | 1,745.00 | 1,755.00 | 1,740.00 | 1,755.00 | 1,755.00 | -0.28% | 87 |
| Sep 12, 2025 | 1,760.00 | 1,765.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.28% | 53 |
| Sep 11, 2025 | 1,765.00 | 1,765.00 | 1,745.00 | 1,755.00 | 1,755.00 | - | 83 |
| Sep 10, 2025 | 1,765.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.57% | 43 |
| Sep 9, 2025 | 1,765.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,765.00 | 0.57% | 93 |
| Sep 8, 2025 | 1,760.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,755.00 | - | 40 |
| Sep 5, 2025 | 1,755.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,755.00 | - | 121 |
| Sep 4, 2025 | 1,760.00 | 1,760.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.57% | 84 |
| Sep 3, 2025 | 1,760.00 | 1,770.00 | 1,760.00 | 1,765.00 | 1,765.00 | -0.28% | 43 |
| Sep 2, 2025 | 1,745.00 | 1,770.00 | 1,745.00 | 1,770.00 | 1,770.00 | 0.85% | 123 |
| Sep 1, 2025 | 1,730.00 | 1,755.00 | 1,730.00 | 1,755.00 | 1,755.00 | 1.15% | 165 |
| 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 |