Skip to main content
logo
Graubündner Kantonalbank (SWX:GRKP)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,550.00
-10.00 (-0.39%)
Sep 11, 2026, 5:30 PM CET

Graubündner Kantonalbank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,560.002,580.002,540.002,550.002,550.00-0.39%180
Sep 10, 20262,600.002,620.002,560.002,560.002,560.00-1.92%286
Sep 9, 20262,630.002,660.002,600.002,610.002,610.00-0.76%360
Sep 8, 20262,670.002,680.002,630.002,630.002,630.00-1.50%230
Sep 7, 20262,730.002,730.002,670.002,670.002,670.00-2.55%263
Sep 4, 20262,760.002,780.002,740.002,740.002,740.00-2.49%265
Sep 3, 20262,740.002,810.002,730.002,810.002,810.002.18%277
Sep 2, 20262,780.002,780.002,730.002,750.002,750.00-1.79%345
Sep 1, 20262,670.002,800.002,660.002,800.002,800.004.09%596
Aug 31, 20262,660.002,690.002,620.002,690.002,690.000.75%433
Aug 28, 20262,600.002,670.002,600.002,670.002,670.002.30%300
Aug 27, 20262,530.002,610.002,510.002,610.002,610.002.35%497
Aug 26, 20262,480.002,550.002,480.002,550.002,550.002.82%292
Aug 25, 20262,430.002,480.002,420.002,480.002,480.000.40%167
Aug 24, 20262,440.002,470.002,410.002,470.002,470.000.82%249
Aug 21, 20262,430.002,450.002,400.002,450.002,450.000.41%136
Aug 20, 20262,390.002,440.002,390.002,440.002,440.001.67%238
Aug 19, 20262,380.002,400.002,380.002,400.002,400.000.84%82
Aug 18, 20262,390.002,390.002,380.002,380.002,380.00-11
Aug 17, 20262,360.002,390.002,340.002,380.002,380.000.42%169
Aug 14, 20262,380.002,390.002,340.002,370.002,370.000.42%160
Aug 13, 20262,370.002,370.002,360.002,360.002,360.00-0.42%43
Aug 12, 20262,370.002,380.002,360.002,370.002,370.00-0.42%37
Aug 11, 20262,390.002,390.002,370.002,380.002,380.00-0.83%100
Aug 10, 20262,360.002,400.002,360.002,400.002,400.001.69%92
Aug 7, 20262,360.002,390.002,360.002,360.002,360.00-1.67%74
Aug 6, 20262,400.002,400.002,370.002,400.002,400.000.42%104
Aug 5, 20262,380.002,390.002,370.002,390.002,390.000.84%76
Aug 4, 20262,350.002,380.002,350.002,370.002,370.00-100
Aug 3, 20262,380.002,380.002,360.002,370.002,370.00-0.42%116
Jul 31, 20262,370.002,380.002,330.002,380.002,380.000.42%138
Jul 30, 20262,350.002,370.002,350.002,370.002,370.000.85%129
Jul 29, 20262,340.002,350.002,310.002,350.002,350.00-0.84%299
Jul 28, 20262,380.002,390.002,350.002,370.002,370.00-0.84%119
Jul 27, 20262,380.002,390.002,360.002,390.002,390.000.42%157
Jul 24, 20262,300.002,380.002,290.002,380.002,380.002.15%335
Jul 23, 20262,320.002,330.002,310.002,330.002,330.000.43%138
Jul 22, 20262,320.002,320.002,290.002,320.002,320.00-83
Jul 21, 20262,270.002,320.002,270.002,320.002,320.001.75%160
Jul 20, 20262,260.002,290.002,250.002,280.002,280.00-0.44%86
Jul 17, 20262,290.002,290.002,260.002,290.002,290.000.88%47
Jul 16, 20262,280.002,290.002,240.002,270.002,270.00-0.44%438
Jul 15, 20262,260.002,280.002,250.002,280.002,280.000.44%75
Jul 14, 20262,280.002,280.002,250.002,270.002,270.00-1.73%176
Jul 13, 20262,280.002,310.002,270.002,310.002,310.000.87%126
Jul 10, 20262,290.002,290.002,260.002,290.002,290.00-51
Jul 9, 20262,270.002,290.002,260.002,290.002,290.00-0.87%88
Jul 8, 20262,280.002,310.002,280.002,310.002,310.001.32%66
Jul 7, 20262,290.002,310.002,280.002,280.002,280.00-0.44%76
Jul 6, 20262,270.002,290.002,260.002,290.002,290.000.44%124