Grifols, S.A. (BME:GRF)
Spain · Delayed Price · Currency is EUR 9.15
-0.10 (-1.06%)
At close: Mar 18, 2026
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9.29 | 9.42 | 9.05 | 9.15 | 9.15 | -1.06% | 1,875,209 |
| Mar 17, 2026 | 9.34 | 9.37 | 9.25 | 9.25 | 9.25 | -0.64% | 1,363,585 |
| Mar 16, 2026 | 9.26 | 9.42 | 9.16 | 9.31 | 9.31 | 1.02% | 2,101,368 |
| Mar 13, 2026 | 9.23 | 9.35 | 9.16 | 9.22 | 9.22 | -0.67% | 1,582,325 |
| Mar 12, 2026 | 9.45 | 9.47 | 9.24 | 9.28 | 9.28 | -2.07% | 2,530,441 |
| Mar 11, 2026 | 9.70 | 9.70 | 9.40 | 9.48 | 9.48 | -2.61% | 3,549,236 |
| Mar 10, 2026 | 9.95 | 10.07 | 9.70 | 9.73 | 9.73 | -1.94% | 3,537,695 |
| Mar 9, 2026 | 9.78 | 10.00 | 9.70 | 9.92 | 9.92 | -1.37% | 2,433,974 |
| Mar 6, 2026 | 10.57 | 10.60 | 10.05 | 10.06 | 10.06 | -3.36% | 1,946,615 |
| Mar 5, 2026 | 10.38 | 10.75 | 10.30 | 10.41 | 10.41 | 1.96% | 3,332,782 |
| Mar 4, 2026 | 9.78 | 10.30 | 9.72 | 10.21 | 10.21 | 2.39% | 1,960,865 |
| Mar 3, 2026 | 10.33 | 10.54 | 9.93 | 9.97 | 9.97 | -5.25% | 4,250,018 |
| Mar 2, 2026 | 10.31 | 10.67 | 10.21 | 10.53 | 10.53 | -0.99% | 2,983,147 |
| Feb 27, 2026 | 10.52 | 10.66 | 10.15 | 10.63 | 10.63 | -3.97% | 9,665,305 |
| Feb 26, 2026 | 10.99 | 11.07 | 10.81 | 11.07 | 11.07 | 1.00% | 2,060,581 |
| Feb 25, 2026 | 10.94 | 11.07 | 10.83 | 10.96 | 10.96 | 0.23% | 1,169,675 |
| Feb 24, 2026 | 10.90 | 11.08 | 10.84 | 10.94 | 10.94 | -0.59% | 1,627,236 |
| Feb 23, 2026 | 11.16 | 11.17 | 10.94 | 11.00 | 11.00 | -1.21% | 1,534,020 |
| Feb 20, 2026 | 11.19 | 11.28 | 11.09 | 11.14 | 11.14 | -0.18% | 1,071,005 |
| Feb 19, 2026 | 11.35 | 11.39 | 11.09 | 11.16 | 11.16 | -1.67% | 1,133,901 |
| Feb 18, 2026 | 11.30 | 11.44 | 11.23 | 11.35 | 11.35 | 0.75% | 1,325,376 |
| Feb 17, 2026 | 11.06 | 11.37 | 10.93 | 11.26 | 11.26 | 1.99% | 1,564,058 |
| Feb 16, 2026 | 11.00 | 11.04 | 10.93 | 11.04 | 11.04 | 0.82% | 838,385 |
| Feb 13, 2026 | 10.84 | 11.02 | 10.74 | 10.95 | 10.95 | 1.06% | 896,109 |
| Feb 12, 2026 | 11.11 | 11.11 | 10.84 | 10.84 | 10.84 | -0.82% | 1,438,559 |
| Feb 11, 2026 | 11.15 | 11.19 | 10.93 | 10.93 | 10.93 | -2.80% | 1,482,430 |
| Feb 10, 2026 | 11.12 | 11.33 | 11.02 | 11.24 | 11.24 | 1.63% | 1,618,406 |
| Feb 9, 2026 | 10.87 | 11.09 | 10.87 | 11.06 | 11.06 | 1.75% | 804,257 |
| Feb 6, 2026 | 10.75 | 10.87 | 10.62 | 10.87 | 10.87 | 0.28% | 911,364 |
| Feb 5, 2026 | 11.01 | 11.01 | 10.76 | 10.84 | 10.84 | -1.86% | 948,866 |
| Feb 4, 2026 | 10.98 | 11.08 | 10.86 | 11.05 | 11.05 | 1.05% | 942,640 |
| Feb 3, 2026 | 11.05 | 11.13 | 10.90 | 10.93 | 10.93 | -0.23% | 1,168,497 |
| Feb 2, 2026 | 10.77 | 11.00 | 10.75 | 10.96 | 10.96 | 1.53% | 1,001,570 |
| Jan 30, 2026 | 10.75 | 10.92 | 10.62 | 10.79 | 10.79 | 0.33% | 1,454,812 |
| Jan 29, 2026 | 10.96 | 11.04 | 10.76 | 10.76 | 10.76 | -2.00% | 934,723 |
| Jan 28, 2026 | 10.87 | 11.01 | 10.82 | 10.98 | 10.98 | 0.73% | 1,166,124 |
| Jan 27, 2026 | 11.00 | 11.03 | 10.88 | 10.90 | 10.90 | -0.77% | 817,555 |
| Jan 26, 2026 | 10.94 | 11.00 | 10.80 | 10.98 | 10.98 | 0.73% | 957,835 |
| Jan 23, 2026 | 10.90 | 10.93 | 10.75 | 10.90 | 10.90 | 0.09% | 662,560 |
| Jan 22, 2026 | 10.70 | 10.95 | 10.66 | 10.89 | 10.89 | 3.37% | 1,283,413 |
| Jan 21, 2026 | 10.40 | 10.63 | 10.27 | 10.54 | 10.54 | 1.69% | 1,494,871 |
| Jan 20, 2026 | 10.47 | 10.50 | 10.22 | 10.36 | 10.36 | -2.22% | 1,753,447 |
| Jan 19, 2026 | 10.79 | 10.84 | 10.43 | 10.60 | 10.60 | -2.71% | 2,389,889 |
| Jan 16, 2026 | 11.23 | 11.23 | 10.89 | 10.89 | 10.89 | -2.85% | 1,909,036 |
| Jan 15, 2026 | 11.69 | 11.69 | 11.15 | 11.21 | 11.21 | -3.98% | 2,419,995 |
| Jan 14, 2026 | 10.90 | 11.69 | 10.90 | 11.68 | 11.68 | 7.01% | 2,699,572 |
| Jan 13, 2026 | 11.12 | 11.23 | 10.88 | 10.91 | 10.91 | -1.58% | 1,464,402 |
| Jan 12, 2026 | 11.32 | 11.32 | 11.01 | 11.09 | 11.09 | -2.68% | 2,902,603 |
| Jan 9, 2026 | 11.44 | 11.47 | 11.34 | 11.39 | 11.39 | -0.57% | 807,551 |
| Jan 8, 2026 | 11.63 | 11.70 | 11.43 | 11.46 | 11.46 | -1.16% | 1,204,055 |