Skip to main content
logo
Graubündner Kantonalbank (SWX:GRKP)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,210.00
-20.00 (-0.90%)
Apr 22, 2026, 9:01 AM CET

Graubündner Kantonalbank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,210.002,210.002,210.002,210.00--0.90%12
Apr 21, 20262,180.002,230.002,180.002,230.002,230.002.29%392
Apr 20, 20262,160.002,180.002,150.002,180.002,180.000.46%185
Apr 17, 20262,180.002,180.002,160.002,170.002,170.00-0.46%152
Apr 16, 20262,200.002,200.002,170.002,180.002,180.00-0.91%127
Apr 15, 20262,220.002,250.002,200.002,200.002,200.00-2.22%209
Apr 14, 20262,200.002,250.002,190.002,250.002,250.000.90%301
Apr 13, 20262,190.002,230.002,180.002,230.002,230.002.29%230
Apr 10, 20262,150.002,200.002,150.002,180.002,180.000.46%226
Apr 9, 20262,160.002,170.002,140.002,170.002,170.000.46%212
Apr 8, 20262,160.002,170.002,150.002,160.002,160.00-0.46%99
Apr 7, 20262,230.002,230.002,170.002,170.002,170.00-2.25%413
Apr 2, 20262,140.002,220.002,140.002,220.002,220.002.78%323
Apr 1, 20262,150.002,160.002,140.002,160.002,160.000.47%167
Mar 31, 20262,150.002,150.002,130.002,150.002,150.00-128
Mar 30, 20262,120.002,150.002,110.002,150.002,150.000.94%157
Mar 27, 20262,140.002,150.002,130.002,130.002,130.00-0.47%28
Mar 26, 20262,140.002,150.002,120.002,140.002,140.00-132
Mar 25, 20262,170.002,170.002,130.002,140.002,140.00-0.93%93
Mar 24, 20262,190.002,190.002,160.002,160.002,160.00-1.82%102
Mar 23, 20262,230.002,230.002,100.002,200.002,200.00-2.65%772
Mar 20, 20262,240.002,260.002,240.002,260.002,260.00-370
Mar 19, 20262,240.002,260.002,220.002,260.002,260.000.89%481
Mar 18, 20262,170.002,240.002,170.002,240.002,240.002.75%350
Mar 17, 20262,130.002,180.002,120.002,180.002,180.002.35%396
Mar 16, 20262,060.002,130.002,060.002,130.002,130.003.90%177
Mar 13, 20262,120.002,120.002,050.002,050.002,050.00-5.53%169
Mar 12, 20262,150.002,180.002,150.002,170.002,122.501.40%290
Mar 11, 20262,090.002,150.002,090.002,140.002,093.162.88%251
Mar 10, 20262,120.002,130.002,080.002,080.002,034.47-2.35%159
Mar 9, 20262,090.002,130.002,080.002,130.002,083.381.43%332
Mar 6, 20262,090.002,130.002,090.002,100.002,054.030.48%317
Mar 5, 20262,070.002,090.002,050.002,090.002,044.250.97%331
Mar 4, 20262,080.002,080.002,060.002,070.002,024.69-583
Mar 3, 20262,090.002,110.002,070.002,070.002,024.69-1.90%108
Mar 2, 20262,060.002,110.002,060.002,110.002,063.811.93%227
Feb 27, 20262,100.002,100.002,070.002,070.002,024.69-1.90%181
Feb 26, 20262,070.002,110.002,070.002,110.002,063.811.44%163
Feb 25, 20262,070.002,080.002,060.002,080.002,034.470.48%153
Feb 24, 20262,030.002,070.002,000.002,070.002,024.691.97%212
Feb 23, 20262,040.002,040.002,010.002,030.001,985.56-1.93%229
Feb 20, 20262,070.002,080.002,040.002,070.002,024.69-0.48%89
Feb 19, 20262,080.002,080.002,060.002,080.002,034.47-121
Feb 18, 20262,100.002,100.002,070.002,080.002,034.47-1.89%113
Feb 17, 20262,090.002,120.002,090.002,120.002,073.590.95%86
Feb 16, 20262,120.002,120.002,100.002,100.002,054.03-0.94%85
Feb 13, 20262,110.002,120.002,080.002,120.002,073.590.95%168
Feb 12, 20262,080.002,100.002,070.002,100.002,054.030.48%149
Feb 11, 20262,050.002,090.002,050.002,090.002,044.250.97%203
Feb 10, 20262,030.002,070.002,020.002,070.002,024.692.48%1,147