Skip to main content
Graubündner Kantonalbank (BST:1Y3)
Germany flag Germany · Delayed Price · Currency is EUR
2,540.00
+60.00 (2.42%)
At close: Apr 27, 2026

Graubündner Kantonalbank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,540.002,540.002,500.002,520.002,520.00-0.79%-
Apr 27, 20262,480.002,540.002,480.002,540.002,540.002.42%-
Apr 24, 20262,460.002,500.002,440.002,480.002,480.001.64%-
Apr 23, 20262,420.002,460.002,420.002,440.002,440.000.83%-
Apr 22, 20262,420.002,440.002,400.002,420.002,420.000.83%-
Apr 21, 20262,380.002,420.002,360.002,400.002,400.001.69%-
Apr 20, 20262,360.002,360.002,340.002,360.002,360.00--
Apr 17, 20262,340.002,360.002,340.002,360.002,360.000.85%-
Apr 16, 20262,380.002,380.002,340.002,340.002,340.00-1.68%-
Apr 15, 20262,420.002,420.002,380.002,380.002,380.00-1.65%-
Apr 14, 20262,380.002,420.002,380.002,420.002,420.001.68%-
Apr 13, 20262,300.002,400.002,300.002,380.002,380.002.59%-
Apr 10, 20262,340.002,380.002,320.002,320.002,320.00--
Apr 9, 20262,300.002,340.002,300.002,320.002,320.00--
Apr 8, 20262,360.002,360.002,300.002,320.002,320.00-1.69%-
Apr 7, 20262,400.002,400.002,360.002,360.002,360.00-1.67%-
Apr 2, 20262,280.002,400.002,280.002,400.002,400.004.35%-
Apr 1, 20262,320.002,340.002,300.002,300.002,300.00-0.86%-
Mar 31, 20262,320.002,340.002,300.002,320.002,320.000.87%-
Mar 30, 20262,300.002,320.002,300.002,300.002,300.00--
Mar 27, 20262,320.002,340.002,300.002,300.002,300.00-0.86%-
Mar 26, 20262,320.002,340.002,320.002,320.002,320.00--
Mar 25, 20262,360.002,360.002,320.002,320.002,320.00-1.69%-
Mar 24, 20262,380.002,400.002,360.002,360.002,360.00-1.67%-
Mar 23, 20262,440.002,460.002,380.002,400.002,400.00-2.44%-
Mar 20, 20262,440.002,480.002,440.002,460.002,460.000.82%-
Mar 19, 20262,460.002,460.002,440.002,440.002,440.00--
Mar 18, 20262,400.002,460.002,380.002,440.002,440.002.52%-
Mar 17, 20262,320.002,380.002,320.002,380.002,380.002.59%-
Mar 16, 20262,260.002,320.002,240.002,320.002,320.003.57%-
Mar 13, 20262,360.002,380.002,240.002,240.002,240.00-5.08%-
Mar 12, 20262,360.002,400.002,360.002,360.002,307.47--
Mar 11, 20262,300.002,360.002,300.002,360.002,307.472.61%-
Mar 10, 20262,340.002,340.002,280.002,300.002,248.80-1.71%-
Mar 9, 20262,300.002,340.002,280.002,340.002,287.910.86%-
Mar 6, 20262,280.002,340.002,260.002,320.002,268.362.65%-
Mar 5, 20262,260.002,280.002,260.002,260.002,209.69-0.88%-
Mar 4, 20262,280.002,280.002,260.002,280.002,229.25-0.87%-
Mar 3, 20262,300.002,300.002,280.002,300.002,248.80--
Mar 2, 20262,280.002,300.002,260.002,300.002,248.800.88%-
Feb 27, 20262,280.002,300.002,260.002,280.002,229.25--
Feb 26, 20262,260.002,280.002,260.002,280.002,229.250.88%-
Feb 25, 20262,260.002,280.002,260.002,260.002,209.69--
Feb 24, 20262,200.002,260.002,200.002,260.002,209.692.73%-
Feb 23, 20262,220.002,220.002,200.002,200.002,151.03-0.90%-
Feb 20, 20262,240.002,260.002,220.002,220.002,170.58-0.89%-
Feb 19, 20262,260.002,280.002,240.002,240.002,190.14-0.88%-
Feb 18, 20262,280.002,300.002,260.002,260.002,209.69-0.88%-
Feb 17, 20262,280.002,300.002,280.002,280.002,229.25--
Feb 16, 20262,260.002,300.002,260.002,280.002,229.250.88%-
Feb 13, 20262,260.002,300.002,260.002,260.002,209.69--
Feb 12, 20262,260.002,280.002,260.002,260.002,209.69--
Feb 11, 20262,240.002,260.002,240.002,260.002,209.690.89%-
Feb 10, 20262,200.002,260.002,200.002,240.002,190.141.82%-
Feb 9, 20262,200.002,220.002,200.002,200.002,151.03--
Feb 6, 20262,260.002,260.002,200.002,200.002,151.03-2.65%-
Feb 5, 20262,260.002,280.002,240.002,260.002,209.69--
Feb 4, 20262,180.002,280.002,180.002,260.002,209.693.67%-
Feb 3, 20262,180.002,220.002,180.002,180.002,131.47--
Feb 2, 20262,180.002,200.002,180.002,180.002,131.47-0.91%-
Jan 30, 20262,180.002,200.002,180.002,200.002,151.030.92%-
Jan 29, 20262,180.002,200.002,180.002,180.002,131.47--
Jan 28, 20262,160.002,180.002,160.002,180.002,131.470.93%-
Jan 27, 20262,100.002,180.002,100.002,160.002,111.922.86%-
Jan 26, 20262,100.002,140.002,100.002,100.002,053.25--
Jan 23, 20262,080.002,100.002,080.002,100.002,053.250.96%-
Jan 22, 20262,100.002,100.002,080.002,080.002,033.70-0.95%-
Jan 21, 20262,100.002,120.002,080.002,100.002,053.25-1
Jan 20, 20262,100.002,100.002,080.002,100.002,053.25-2
Jan 19, 20262,100.002,100.002,100.002,100.002,053.251.94%-
Jan 16, 20262,000.002,060.002,000.002,060.002,014.143.00%-
Jan 15, 20262,000.002,020.001,990.002,000.001,955.48--
Jan 14, 20262,000.002,020.002,000.002,000.001,955.48--
Jan 13, 20262,020.002,020.002,000.002,000.001,955.48-0.99%-
Jan 12, 20261,990.002,020.001,990.002,020.001,975.031.51%-
Jan 9, 20261,990.002,000.001,990.001,990.001,945.70--
Jan 8, 20261,990.001,990.001,970.001,990.001,945.70--
Jan 7, 20261,970.001,990.001,970.001,990.001,945.701.02%-
Jan 6, 20261,990.001,990.001,960.001,970.001,926.15-0.51%-
Jan 5, 20261,970.001,980.001,970.001,980.001,935.921.02%-
Jan 2, 20261,980.001,980.001,950.001,960.001,916.370.51%-
Dec 30, 20251,950.001,950.001,950.001,950.001,906.59-0.51%-
Dec 29, 20251,950.001,960.001,950.001,960.001,916.370.51%-
Dec 23, 20251,950.001,950.001,950.001,950.001,906.591.56%-
Dec 22, 20251,920.001,920.001,920.001,920.001,877.26--
Dec 19, 20251,920.001,920.001,920.001,920.001,877.260.52%-
Dec 18, 20251,910.001,910.001,910.001,910.001,867.481.06%-
Dec 17, 20251,890.001,890.001,890.001,890.001,847.930.53%-
Dec 16, 20251,880.001,880.001,880.001,880.001,838.15-0.53%-
Dec 15, 20251,890.001,890.001,890.001,890.001,847.93-0.53%-
Dec 12, 20251,900.001,900.001,900.001,900.001,857.70--
Dec 11, 20251,900.001,900.001,900.001,900.001,857.70--
Dec 10, 20251,900.001,900.001,900.001,900.001,857.701.06%-
Dec 9, 20251,880.001,880.001,880.001,880.001,838.15-0.53%-
Dec 8, 20251,900.001,900.001,890.001,890.001,847.93-0.53%-
Dec 5, 20251,890.001,910.001,890.001,900.001,857.70--
Dec 4, 20251,890.001,900.001,890.001,900.001,857.700.53%-
Dec 3, 20251,890.001,890.001,890.001,890.001,847.93--
Dec 2, 20251,890.001,900.001,890.001,890.001,847.93--
Dec 1, 20251,890.001,900.001,890.001,890.001,847.93-0.53%-