Grifols, S.A. (BME:GRF.P)
Spain · Delayed Price · Currency is EUR 7.82
+0.06 (0.77%)
At close: Feb 26, 2026
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.79 | 7.80 | 7.33 | 7.67 | 7.67 | -1.92% | 469,216 |
| Feb 26, 2026 | 7.78 | 7.82 | 7.60 | 7.82 | 7.82 | 0.77% | 199,803 |
| Feb 25, 2026 | 7.76 | 7.78 | 7.68 | 7.76 | 7.76 | - | 124,565 |
| Feb 24, 2026 | 7.82 | 7.85 | 7.70 | 7.76 | 7.76 | -0.77% | 203,817 |
| Feb 23, 2026 | 8.07 | 8.07 | 7.76 | 7.82 | 7.82 | -2.68% | 106,225 |
| Feb 20, 2026 | 8.01 | 8.07 | 7.98 | 8.04 | 8.04 | 0.25% | 32,160 |
| Feb 19, 2026 | 8.20 | 8.21 | 7.94 | 8.02 | 8.02 | -2.26% | 121,139 |
| Feb 18, 2026 | 8.05 | 8.22 | 8.05 | 8.20 | 8.20 | 1.74% | 97,041 |
| Feb 17, 2026 | 7.99 | 8.14 | 7.93 | 8.06 | 8.06 | 0.75% | 91,722 |
| Feb 16, 2026 | 7.96 | 8.00 | 7.89 | 8.00 | 8.00 | 1.33% | 76,536 |
| Feb 13, 2026 | 7.84 | 7.93 | 7.74 | 7.90 | 7.90 | 1.74% | 80,248 |
| Feb 12, 2026 | 7.86 | 7.86 | 7.73 | 7.76 | 7.76 | 0.52% | 53,524 |
| Feb 11, 2026 | 7.99 | 7.99 | 7.69 | 7.72 | 7.72 | -3.74% | 171,263 |
| Feb 10, 2026 | 7.89 | 8.13 | 7.89 | 8.02 | 8.02 | 1.71% | 87,376 |
| Feb 9, 2026 | 7.95 | 7.96 | 7.77 | 7.89 | 7.89 | 0.38% | 151,513 |
| Feb 6, 2026 | 7.70 | 7.86 | 7.69 | 7.86 | 7.86 | 0.38% | 67,384 |
| Feb 5, 2026 | 8.10 | 8.10 | 7.76 | 7.83 | 7.83 | -3.04% | 107,605 |
| Feb 4, 2026 | 7.95 | 8.09 | 7.91 | 8.07 | 8.07 | 0.62% | 83,557 |
| Feb 3, 2026 | 7.95 | 8.03 | 7.86 | 8.02 | 8.02 | 0.82% | 112,762 |
| Feb 2, 2026 | 7.71 | 7.97 | 7.71 | 7.96 | 7.96 | 2.12% | 94,996 |
| Jan 30, 2026 | 7.72 | 7.82 | 7.70 | 7.79 | 7.79 | 0.13% | 67,983 |
| Jan 29, 2026 | 7.77 | 7.81 | 7.70 | 7.78 | 7.78 | 0.65% | 61,780 |
| Jan 28, 2026 | 7.74 | 7.79 | 7.71 | 7.73 | 7.73 | -0.96% | 45,777 |
| Jan 27, 2026 | 7.78 | 7.87 | 7.75 | 7.81 | 7.81 | -0.83% | 50,130 |
| Jan 26, 2026 | 7.90 | 7.91 | 7.80 | 7.87 | 7.87 | -0.25% | 91,831 |
| Jan 23, 2026 | 7.84 | 7.89 | 7.73 | 7.89 | 7.89 | 1.61% | 54,938 |
| Jan 22, 2026 | 7.75 | 7.82 | 7.67 | 7.77 | 7.77 | 1.90% | 98,394 |
| Jan 21, 2026 | 7.47 | 7.64 | 7.43 | 7.62 | 7.62 | 1.60% | 117,275 |
| Jan 20, 2026 | 7.52 | 7.54 | 7.37 | 7.50 | 7.50 | -1.12% | 113,404 |
| Jan 19, 2026 | 7.74 | 7.74 | 7.51 | 7.59 | 7.59 | -1.24% | 116,524 |
| Jan 16, 2026 | 7.85 | 7.88 | 7.68 | 7.68 | 7.68 | -2.35% | 100,190 |
| Jan 15, 2026 | 8.02 | 8.11 | 7.82 | 7.87 | 7.87 | -2.66% | 128,367 |
| Jan 14, 2026 | 7.66 | 8.12 | 7.66 | 8.08 | 8.08 | 4.19% | 259,405 |
| Jan 13, 2026 | 7.91 | 8.08 | 7.67 | 7.76 | 7.76 | -2.45% | 222,286 |
| Jan 12, 2026 | 8.13 | 8.13 | 7.92 | 7.95 | 7.95 | -2.81% | 93,793 |
| Jan 9, 2026 | 8.15 | 8.19 | 8.06 | 8.18 | 8.18 | 0.62% | 90,029 |
| Jan 8, 2026 | 8.08 | 8.23 | 8.08 | 8.13 | 8.13 | -0.31% | 89,250 |
| Jan 7, 2026 | 8.05 | 8.18 | 7.95 | 8.16 | 8.16 | 1.18% | 115,552 |
| Jan 6, 2026 | 8.05 | 8.13 | 8.04 | 8.06 | 8.06 | 0.12% | 49,964 |
| Jan 5, 2026 | 8.04 | 8.13 | 7.95 | 8.05 | 8.05 | 1.19% | 77,030 |
| Jan 2, 2026 | 7.86 | 8.14 | 7.86 | 7.96 | 7.96 | 1.73% | 133,699 |
| Dec 31, 2025 | 7.75 | 7.82 | 7.75 | 7.82 | 7.82 | 0.26% | 99,152 |
| Dec 30, 2025 | 7.80 | 7.86 | 7.74 | 7.80 | 7.80 | -0.83% | 96,294 |
| Dec 29, 2025 | 7.83 | 7.94 | 7.83 | 7.87 | 7.87 | -0.44% | 63,102 |
| 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 |