Grifols, S.A. (BME:GRF.P)
Spain · Delayed Price · Currency is EUR 6.90
-0.29 (-4.03%)
At close: Apr 9, 2026
BME:GRF.P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 6.94 | 7.02 | 6.93 | 7.00 | 7.00 | 1.45% | 132,353 |
| Apr 9, 2026 | 7.18 | 7.18 | 6.82 | 6.90 | 6.90 | -4.03% | 225,485 |
| Apr 8, 2026 | 7.22 | 7.25 | 7.15 | 7.19 | 7.19 | 3.90% | 122,680 |
| Apr 7, 2026 | 7.18 | 7.18 | 6.86 | 6.92 | 6.92 | -2.60% | 141,428 |
| Apr 2, 2026 | 7.03 | 7.13 | 6.99 | 7.11 | 7.11 | 0.14% | 141,960 |
| Apr 1, 2026 | 6.95 | 7.11 | 6.95 | 7.10 | 7.10 | 4.49% | 367,021 |
| Mar 31, 2026 | 6.72 | 6.85 | 6.66 | 6.79 | 6.79 | 1.49% | 291,411 |
| Mar 30, 2026 | 6.60 | 6.70 | 6.55 | 6.69 | 6.69 | 1.98% | 233,387 |
| Mar 27, 2026 | 6.65 | 6.65 | 6.50 | 6.56 | 6.56 | -0.53% | 191,540 |
| Mar 26, 2026 | 6.71 | 6.72 | 6.54 | 6.60 | 6.60 | -2.37% | 230,510 |
| Mar 25, 2026 | 7.15 | 7.15 | 6.66 | 6.76 | 6.76 | 1.58% | 353,576 |
| Mar 24, 2026 | 6.65 | 6.70 | 6.58 | 6.65 | 6.65 | - | 68,358 |
| Mar 23, 2026 | 6.70 | 6.77 | 6.40 | 6.65 | 6.65 | 0.45% | 151,756 |
| Mar 20, 2026 | 6.74 | 6.76 | 6.60 | 6.62 | 6.62 | 0.08% | 280,434 |
| Mar 19, 2026 | 6.79 | 7.05 | 6.59 | 6.62 | 6.62 | -3.78% | 234,752 |
| Mar 18, 2026 | 7.06 | 7.07 | 6.78 | 6.88 | 6.88 | -1.50% | 127,639 |
| Mar 17, 2026 | 7.05 | 7.05 | 6.91 | 6.98 | 6.98 | -0.21% | 112,886 |
| Mar 16, 2026 | 6.86 | 7.06 | 6.80 | 7.00 | 7.00 | 2.12% | 129,284 |
| Mar 13, 2026 | 6.87 | 6.95 | 6.80 | 6.85 | 6.85 | -0.72% | 95,813 |
| Mar 12, 2026 | 6.98 | 7.01 | 6.84 | 6.90 | 6.90 | -1.43% | 194,952 |
| Mar 11, 2026 | 7.14 | 7.14 | 6.92 | 7.00 | 7.00 | -2.51% | 213,398 |
| Mar 10, 2026 | 7.50 | 7.51 | 7.14 | 7.18 | 7.18 | -2.58% | 235,535 |
| Mar 9, 2026 | 7.30 | 7.41 | 7.21 | 7.37 | 7.37 | -1.07% | 114,036 |
| Mar 6, 2026 | 7.50 | 7.60 | 7.33 | 7.45 | 7.45 | -1.32% | 127,305 |
| Mar 5, 2026 | 7.70 | 7.78 | 7.53 | 7.55 | 7.55 | 1.07% | 168,753 |
| Mar 4, 2026 | 7.19 | 7.50 | 7.19 | 7.47 | 7.47 | 1.43% | 142,333 |
| Mar 3, 2026 | 7.75 | 7.75 | 7.31 | 7.37 | 7.37 | -4.66% | 366,605 |
| Mar 2, 2026 | 7.49 | 7.73 | 7.39 | 7.73 | 7.73 | 0.72% | 110,066 |
| 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 |