Grifols, S.A. (BME:GRF.P)
Spain · Delayed Price · Currency is EUR 7.90
+0.09 (1.15%)
At close: Dec 24, 2025
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 7.81 | 7.90 | 7.80 | 7.90 | 7.90 | 1.15% | 51,762 |
| Dec 23, 2025 | 7.94 | 7.94 | 7.74 | 7.81 | 7.81 | -0.45% | 173,335 |
| Dec 22, 2025 | 7.79 | 7.85 | 7.71 | 7.85 | 7.85 | 0.90% | 89,220 |
| Dec 19, 2025 | 7.75 | 7.78 | 7.60 | 7.78 | 7.78 | 0.58% | 64,618 |
| Dec 18, 2025 | 7.62 | 7.73 | 7.58 | 7.73 | 7.73 | 0.39% | 64,375 |
| Dec 17, 2025 | 7.73 | 7.78 | 7.66 | 7.70 | 7.70 | 0.06% | 63,916 |
| Dec 16, 2025 | 7.71 | 7.78 | 7.64 | 7.70 | 7.70 | -1.22% | 93,133 |
| Dec 15, 2025 | 7.88 | 7.90 | 7.74 | 7.79 | 7.79 | -0.89% | 53,311 |
| Dec 12, 2025 | 7.85 | 7.90 | 7.80 | 7.86 | 7.86 | 1.68% | 288,364 |
| Dec 11, 2025 | 7.72 | 7.76 | 7.63 | 7.73 | 7.73 | -0.32% | 90,044 |
| Dec 10, 2025 | 7.74 | 7.76 | 7.67 | 7.76 | 7.76 | - | 77,103 |
| Dec 9, 2025 | 8.06 | 8.06 | 7.70 | 7.76 | 7.76 | -0.13% | 133,552 |
| Dec 8, 2025 | 7.68 | 7.79 | 7.68 | 7.77 | 7.77 | 0.84% | 85,171 |
| Dec 5, 2025 | 7.62 | 7.75 | 7.62 | 7.70 | 7.70 | 0.79% | 89,083 |
| Dec 4, 2025 | 7.60 | 7.64 | 7.48 | 7.64 | 7.64 | 2.28% | 102,120 |
| Dec 3, 2025 | 7.43 | 7.55 | 7.40 | 7.47 | 7.47 | -1.39% | 113,915 |
| Dec 2, 2025 | 7.57 | 7.64 | 7.55 | 7.58 | 7.58 | -0.33% | 119,952 |
| Dec 1, 2025 | 7.55 | 7.60 | 7.49 | 7.60 | 7.60 | 0.13% | 79,821 |
| Nov 28, 2025 | 7.63 | 7.68 | 7.51 | 7.59 | 7.59 | 0.33% | 87,313 |
| Nov 27, 2025 | 7.42 | 7.64 | 7.42 | 7.57 | 7.57 | -0.66% | 64,100 |
| Nov 26, 2025 | 7.55 | 7.62 | 7.42 | 7.62 | 7.62 | 2.35% | 46,225 |
| Nov 25, 2025 | 7.23 | 7.46 | 7.16 | 7.44 | 7.44 | 1.36% | 90,215 |
| Nov 24, 2025 | 7.30 | 7.39 | 7.23 | 7.34 | 7.34 | 0.48% | 301,618 |
| Nov 21, 2025 | 7.38 | 7.38 | 7.24 | 7.31 | 7.31 | -1.81% | 219,610 |
| Nov 20, 2025 | 7.46 | 7.50 | 7.32 | 7.44 | 7.44 | 1.09% | 243,435 |
| Nov 19, 2025 | 7.31 | 7.41 | 7.30 | 7.36 | 7.36 | 1.10% | 80,533 |
| Nov 18, 2025 | 7.30 | 7.38 | 7.24 | 7.28 | 7.28 | -3.06% | 69,601 |
| Nov 17, 2025 | 7.59 | 7.59 | 7.45 | 7.51 | 7.51 | -0.73% | 90,511 |
| Nov 14, 2025 | 7.50 | 7.60 | 7.46 | 7.57 | 7.57 | -0.98% | 85,708 |
| Nov 13, 2025 | 7.77 | 7.77 | 7.58 | 7.64 | 7.64 | -0.78% | 88,701 |
| Nov 12, 2025 | 7.55 | 7.70 | 7.50 | 7.70 | 7.70 | 2.87% | 74,778 |
| Nov 11, 2025 | 7.55 | 7.55 | 7.36 | 7.49 | 7.49 | -0.33% | 58,364 |
| Nov 10, 2025 | 7.43 | 7.51 | 7.35 | 7.51 | 7.51 | 4.16% | 108,216 |
| Nov 7, 2025 | 7.30 | 7.36 | 7.20 | 7.21 | 7.21 | -0.55% | 161,646 |
| Nov 6, 2025 | 7.60 | 7.66 | 7.25 | 7.25 | 7.25 | -5.10% | 212,588 |
| Nov 5, 2025 | 8.00 | 8.00 | 7.58 | 7.64 | 7.64 | -4.50% | 267,145 |
| Nov 4, 2025 | 8.06 | 8.18 | 7.97 | 8.00 | 8.00 | -1.84% | 128,017 |
| Nov 3, 2025 | 8.12 | 8.35 | 8.04 | 8.15 | 8.15 | 1.68% | 203,309 |
| Oct 31, 2025 | 8.02 | 8.10 | 7.98 | 8.02 | 8.02 | -0.31% | 144,485 |
| Oct 30, 2025 | 8.16 | 8.21 | 8.03 | 8.04 | 8.04 | -0.86% | 135,673 |
| Oct 29, 2025 | 8.26 | 8.26 | 8.04 | 8.11 | 8.11 | -0.06% | 117,422 |
| Oct 28, 2025 | 8.12 | 8.19 | 8.05 | 8.12 | 8.12 | -0.86% | 71,580 |
| Oct 27, 2025 | 8.23 | 8.26 | 8.13 | 8.19 | 8.19 | - | 76,682 |
| Oct 24, 2025 | 8.33 | 8.33 | 8.13 | 8.19 | 8.19 | -0.79% | 38,825 |
| Oct 23, 2025 | 8.34 | 8.34 | 8.09 | 8.25 | 8.25 | -0.06% | 82,443 |
| Oct 22, 2025 | 8.15 | 8.30 | 7.79 | 8.26 | 8.26 | 0.86% | 345,005 |
| Oct 21, 2025 | 8.20 | 8.23 | 8.11 | 8.19 | 8.19 | -0.55% | 97,920 |
| Oct 20, 2025 | 8.38 | 8.38 | 8.16 | 8.23 | 8.23 | -0.66% | 90,969 |
| Oct 17, 2025 | 8.25 | 8.38 | 8.18 | 8.29 | 8.29 | -1.95% | 82,819 |
| Oct 16, 2025 | 8.30 | 8.45 | 8.28 | 8.45 | 8.45 | 1.56% | 104,424 |