Graubündner Kantonalbank (SWX:GRKP)
Switzerland
· Delayed Price · Currency is CHF 2,130.00
+30.00 (1.43%)
At close: Mar 9, 2026
Graubündner Kantonalbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,090.00 | 2,130.00 | 2,080.00 | 2,130.00 | 2,130.00 | 1.43% | 332 |
| Mar 6, 2026 | 2,090.00 | 2,130.00 | 2,090.00 | 2,100.00 | 2,100.00 | 0.48% | 317 |
| Mar 5, 2026 | 2,070.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,090.00 | 0.97% | 331 |
| Mar 4, 2026 | 2,080.00 | 2,080.00 | 2,060.00 | 2,070.00 | 2,070.00 | - | 583 |
| Mar 3, 2026 | 2,090.00 | 2,110.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.90% | 108 |
| Mar 2, 2026 | 2,060.00 | 2,110.00 | 2,060.00 | 2,110.00 | 2,110.00 | 1.93% | 227 |
| Feb 27, 2026 | 2,100.00 | 2,100.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.90% | 181 |
| Feb 26, 2026 | 2,070.00 | 2,110.00 | 2,070.00 | 2,110.00 | 2,110.00 | 1.44% | 163 |
| Feb 25, 2026 | 2,070.00 | 2,080.00 | 2,060.00 | 2,080.00 | 2,080.00 | 0.48% | 153 |
| Feb 24, 2026 | 2,030.00 | 2,070.00 | 2,000.00 | 2,070.00 | 2,070.00 | 1.97% | 212 |
| Feb 23, 2026 | 2,040.00 | 2,040.00 | 2,010.00 | 2,030.00 | 2,030.00 | -1.93% | 229 |
| Feb 20, 2026 | 2,070.00 | 2,080.00 | 2,040.00 | 2,070.00 | 2,070.00 | -0.48% | 89 |
| Feb 19, 2026 | 2,080.00 | 2,080.00 | 2,060.00 | 2,080.00 | 2,080.00 | - | 121 |
| Feb 18, 2026 | 2,100.00 | 2,100.00 | 2,070.00 | 2,080.00 | 2,080.00 | -1.89% | 113 |
| Feb 17, 2026 | 2,090.00 | 2,120.00 | 2,090.00 | 2,120.00 | 2,120.00 | 0.95% | 86 |
| Feb 16, 2026 | 2,120.00 | 2,120.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.94% | 85 |
| Feb 13, 2026 | 2,110.00 | 2,120.00 | 2,080.00 | 2,120.00 | 2,120.00 | 0.95% | 168 |
| Feb 12, 2026 | 2,080.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,100.00 | 0.48% | 149 |
| Feb 11, 2026 | 2,050.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,090.00 | 0.97% | 203 |
| Feb 10, 2026 | 2,030.00 | 2,070.00 | 2,020.00 | 2,070.00 | 2,070.00 | 2.48% | 1,147 |
| Feb 9, 2026 | 2,050.00 | 2,050.00 | 2,020.00 | 2,020.00 | 2,020.00 | -1.46% | 292 |
| Feb 6, 2026 | 2,050.00 | 2,050.00 | 2,030.00 | 2,050.00 | 2,050.00 | -0.49% | 95 |
| Feb 5, 2026 | 2,110.00 | 2,110.00 | 2,050.00 | 2,060.00 | 2,060.00 | -2.37% | 162 |
| Feb 4, 2026 | 2,020.00 | 2,110.00 | 2,020.00 | 2,110.00 | 2,110.00 | 2.93% | 192 |
| Feb 3, 2026 | 2,020.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | 0.99% | 197 |
| Feb 2, 2026 | 2,020.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.50% | 237 |
| Jan 30, 2026 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.50% | 134 |
| Jan 29, 2026 | 1,990.00 | 2,030.00 | 1,990.00 | 2,010.00 | 2,010.00 | -0.50% | 147 |
| Jan 28, 2026 | 1,995.00 | 2,020.00 | 1,995.00 | 2,020.00 | 2,020.00 | 1.00% | 87 |
| Jan 27, 2026 | 1,970.00 | 2,000.00 | 1,970.00 | 2,000.00 | 2,000.00 | 1.78% | 259 |
| Jan 26, 2026 | 1,975.00 | 1,980.00 | 1,955.00 | 1,965.00 | 1,965.00 | -0.51% | 98 |
| Jan 23, 2026 | 1,955.00 | 1,980.00 | 1,955.00 | 1,975.00 | 1,975.00 | 0.25% | 169 |
| Jan 22, 2026 | 1,955.00 | 1,970.00 | 1,945.00 | 1,970.00 | 1,970.00 | 1.03% | 229 |
| Jan 21, 2026 | 1,960.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,950.00 | -0.51% | 113 |
| Jan 20, 2026 | 1,950.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,960.00 | 0.26% | 144 |
| Jan 19, 2026 | 1,920.00 | 1,970.00 | 1,915.00 | 1,955.00 | 1,955.00 | 0.77% | 186 |
| Jan 16, 2026 | 1,875.00 | 1,940.00 | 1,875.00 | 1,940.00 | 1,940.00 | 2.65% | 305 |
| Jan 15, 2026 | 1,875.00 | 1,890.00 | 1,865.00 | 1,890.00 | 1,890.00 | 0.53% | 327 |
| Jan 14, 2026 | 1,885.00 | 1,890.00 | 1,875.00 | 1,880.00 | 1,880.00 | - | 75 |
| Jan 13, 2026 | 1,890.00 | 1,890.00 | 1,875.00 | 1,880.00 | 1,880.00 | -0.53% | 145 |
| Jan 12, 2026 | 1,880.00 | 1,890.00 | 1,870.00 | 1,890.00 | 1,890.00 | 0.53% | 180 |
| Jan 9, 2026 | 1,860.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,880.00 | 0.80% | 141 |
| Jan 8, 2026 | 1,845.00 | 1,865.00 | 1,840.00 | 1,865.00 | 1,865.00 | 0.81% | 196 |
| Jan 7, 2026 | 1,850.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,850.00 | - | 253 |
| Jan 6, 2026 | 1,840.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,850.00 | -0.27% | 91 |
| Jan 5, 2026 | 1,835.00 | 1,855.00 | 1,835.00 | 1,855.00 | 1,855.00 | 1.09% | 244 |
| Dec 30, 2025 | 1,845.00 | 1,845.00 | 1,825.00 | 1,835.00 | 1,835.00 | -0.54% | 110 |
| Dec 29, 2025 | 1,845.00 | 1,850.00 | 1,835.00 | 1,845.00 | 1,845.00 | - | 101 |
| Dec 23, 2025 | 1,845.00 | 1,850.00 | 1,835.00 | 1,845.00 | 1,845.00 | - | 119 |
| Dec 22, 2025 | 1,830.00 | 1,845.00 | 1,825.00 | 1,845.00 | 1,845.00 | 0.82% | 149 |
| Dec 19, 2025 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 0.27% | 179 |
| Dec 18, 2025 | 1,800.00 | 1,825.00 | 1,790.00 | 1,825.00 | 1,825.00 | 0.55% | 242 |
| Dec 17, 2025 | 1,810.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,815.00 | 0.55% | 217 |
| Dec 16, 2025 | 1,800.00 | 1,805.00 | 1,775.00 | 1,805.00 | 1,805.00 | -0.28% | 288 |
| Dec 15, 2025 | 1,800.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,810.00 | - | 377 |
| Dec 12, 2025 | 1,810.00 | 1,810.00 | 1,795.00 | 1,810.00 | 1,810.00 | - | 172 |
| Dec 11, 2025 | 1,815.00 | 1,815.00 | 1,795.00 | 1,810.00 | 1,810.00 | -0.28% | 253 |
| Dec 10, 2025 | 1,810.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | - | 147 |
| Dec 9, 2025 | 1,815.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,815.00 | - | 116 |
| Dec 8, 2025 | 1,805.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,815.00 | - | 204 |
| Dec 5, 2025 | 1,800.00 | 1,815.00 | 1,795.00 | 1,815.00 | 1,815.00 | 0.28% | 151 |
| Dec 4, 2025 | 1,795.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | 0.56% | 161 |
| Dec 3, 2025 | 1,805.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,800.00 | -0.55% | 121 |
| Dec 2, 2025 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | - | 298 |
| Dec 1, 2025 | 1,810.00 | 1,810.00 | 1,785.00 | 1,810.00 | 1,810.00 | - | 75 |
| Nov 28, 2025 | 1,805.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,810.00 | 0.28% | 212 |
| Nov 27, 2025 | 1,795.00 | 1,805.00 | 1,780.00 | 1,805.00 | 1,805.00 | 0.84% | 150 |
| Nov 26, 2025 | 1,800.00 | 1,800.00 | 1,785.00 | 1,790.00 | 1,790.00 | -0.83% | 133 |
| Nov 25, 2025 | 1,810.00 | 1,815.00 | 1,785.00 | 1,805.00 | 1,805.00 | 0.28% | 808 |
| Nov 24, 2025 | 1,780.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 220 |
| Nov 21, 2025 | 1,800.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,800.00 | 1.41% | 263 |
| Nov 20, 2025 | 1,800.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.11% | 229 |
| Nov 19, 2025 | 1,785.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,795.00 | 0.84% | 220 |
| Nov 18, 2025 | 1,770.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,780.00 | -0.28% | 66 |
| Nov 17, 2025 | 1,770.00 | 1,785.00 | 1,765.00 | 1,785.00 | 1,785.00 | 0.85% | 136 |
| Nov 14, 2025 | 1,765.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,770.00 | -0.56% | 62 |
| Nov 13, 2025 | 1,765.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,780.00 | 0.56% | 52 |
| Nov 12, 2025 | 1,770.00 | 1,780.00 | 1,765.00 | 1,770.00 | 1,770.00 | -0.28% | 112 |
| Nov 11, 2025 | 1,785.00 | 1,785.00 | 1,765.00 | 1,775.00 | 1,775.00 | -1.39% | 180 |
| Nov 10, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.55% | 150 |
| Nov 7, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | - | 12 |
| Nov 6, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | - | 93 |
| Nov 5, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.56% | 74 |
| Nov 4, 2025 | 1,775.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,800.00 | 1.12% | 357 |
| Nov 3, 2025 | 1,770.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,780.00 | 0.28% | 145 |
| Oct 31, 2025 | 1,770.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,775.00 | 0.28% | 114 |
| Oct 30, 2025 | 1,765.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | - | 162 |
| Oct 29, 2025 | 1,770.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | - | 53 |
| Oct 28, 2025 | 1,770.00 | 1,770.00 | 1,755.00 | 1,770.00 | 1,770.00 | - | 141 |
| Oct 27, 2025 | 1,760.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,770.00 | 0.57% | 138 |
| Oct 24, 2025 | 1,755.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.86% | 76 |
| Oct 23, 2025 | 1,740.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,745.00 | 1.16% | 154 |
| Oct 22, 2025 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.29% | 13 |
| 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 | - | 44 |
| 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 | - | 87 |
| Oct 15, 2025 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.58% | 202 |
| Oct 14, 2025 | 1,735.00 | 1,735.00 | 1,725.00 | 1,735.00 | 1,735.00 | - | 47 |
| Oct 13, 2025 | 1,730.00 | 1,735.00 | 1,730.00 | 1,735.00 | 1,735.00 | 0.58% | 80 |