Grifols, S.A. (BIT:1GRF)
Italy · Delayed Price · Currency is EUR 9.35
-0.10 (-1.06%)
At close: Oct 2, 2026
BIT:1GRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Oct 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.74% | - |
| Sep 30, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.89% | - |
| Sep 29, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -2.23% | - |
| Sep 28, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.51% | - |
| Sep 25, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.52% | - |
| Sep 24, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.21% | - |
| Sep 23, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | - |
| Sep 22, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.22% | - |
| Sep 21, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.87% | - |
| Sep 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.63% | - |
| Sep 17, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.69% | - |
| Sep 16, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.04% | - |
| Sep 15, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.39% | - |
| Sep 14, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.89% | - |
| Sep 11, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -5.72% | - |
| Sep 10, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.01% | - |
| Sep 9, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 2.43% | - |
| Sep 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.56% | - |
| Sep 4, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 2.32% | - |
| Sep 3, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.20% | - |
| Sep 2, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.05% | - |
| Sep 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.66% | - |
| Aug 31, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -3.56% | - |
| Aug 28, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.17% | - |
| Aug 27, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -3.22% | - |
| Aug 26, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.69% | - |
| Aug 25, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 3.51% | - |
| Aug 24, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -4.33% | - |
| Aug 21, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.93% | - |
| Aug 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.30% | - |
| Aug 17, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -2.94% | - |
| Aug 14, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
| Aug 13, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 2.83% | - |
| Aug 12, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.05% | - |
| Aug 11, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.05% | - |
| Aug 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.85% | - |
| Aug 7, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -3.29% | - |
| Aug 6, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.93% | - |
| Aug 5, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 5.25% | - |
| Aug 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.59% | - |
| Aug 3, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% | - |
| Jul 31, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.03% | - |
| Jul 30, 2026 | 9.93 | 9.93 | 9.93 | 10.23 | 10.23 | -1.97% | 200 |
| Jul 29, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 2.31% | - |
| Jul 28, 2026 | 9.90 | 10.00 | 9.90 | 10.20 | 10.20 | 5.58% | 140 |
| Jul 27, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 2.83% | - |