Grifols Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	10.70	10.75	10.64	10.71	-	-0.19%	156,963
Dec 9, 2025	10.90	10.93	10.73	10.73	10.73	-0.88%	977,245
Dec 8, 2025	10.80	10.94	10.77	10.82	10.82	0.65%	1,046,968
Dec 5, 2025	10.78	10.98	10.74	10.75	10.75	0.19%	1,296,513
Dec 4, 2025	10.46	10.73	10.38	10.73	10.73	3.57%	1,277,891
Dec 3, 2025	10.40	10.55	10.36	10.36	10.36	-0.67%	1,180,846
Dec 2, 2025	10.48	10.58	10.43	10.43	10.43	-0.71%	586,550
Dec 1, 2025	10.50	10.51	10.41	10.51	10.51	-0.24%	809,819
Nov 28, 2025	10.62	10.62	10.46	10.53	10.53	-0.57%	662,743
Nov 27, 2025	10.51	10.63	10.48	10.59	10.59	1.05%	507,960
Nov 26, 2025	10.47	10.52	10.34	10.48	10.48	1.45%	649,526
Nov 25, 2025	10.27	10.35	10.07	10.33	10.33	0.29%	1,065,958
Nov 24, 2025	10.26	10.32	10.14	10.30	10.30	1.53%	2,189,685
Nov 21, 2025	10.00	10.22	9.91	10.15	10.15	-	1,565,430
Nov 20, 2025	10.31	10.35	10.15	10.15	10.15	-0.88%	1,220,838
Nov 19, 2025	10.34	10.38	10.24	10.24	10.24	-0.78%	1,019,598
Nov 18, 2025	10.46	10.46	10.24	10.32	10.32	-2.55%	1,459,889
Nov 17, 2025	10.70	10.77	10.59	10.59	10.59	-0.70%	877,392
Nov 14, 2025	10.89	10.89	10.54	10.66	10.66	-2.47%	1,339,314
Nov 13, 2025	10.97	10.98	10.81	10.93	10.93	0.88%	1,147,581
Nov 12, 2025	10.62	10.85	10.62	10.84	10.84	3.09%	1,132,191
Nov 11, 2025	10.75	10.76	10.51	10.51	10.51	-2.00%	1,360,848
Nov 10, 2025	10.46	10.77	10.46	10.73	10.73	3.42%	1,432,631
Nov 7, 2025	10.37	10.51	10.23	10.37	10.37	-0.48%	1,616,415
Nov 6, 2025	10.75	10.80	10.37	10.42	10.42	-3.02%	1,994,606
Nov 5, 2025	10.88	10.93	10.50	10.75	10.75	-3.24%	4,043,981
Nov 4, 2025	11.20	11.37	11.07	11.11	11.11	-1.11%	1,736,567
Nov 3, 2025	11.35	11.49	11.23	11.23	11.23	-0.04%	2,137,761
Oct 31, 2025	11.38	11.48	11.16	11.24	11.24	-1.06%	1,337,841
Oct 30, 2025	11.40	11.48	11.35	11.36	11.36	-0.61%	742,797
Oct 29, 2025	11.42	11.52	11.37	11.43	11.43	0.09%	678,270
Oct 28, 2025	11.58	11.59	11.38	11.42	11.42	-1.13%	1,247,706
Oct 27, 2025	11.41	11.55	11.24	11.55	11.55	2.08%	1,546,631
Oct 24, 2025	11.44	11.47	11.22	11.31	11.31	-0.66%	1,043,070
Oct 23, 2025	11.39	11.47	11.26	11.39	11.39	0.13%	1,143,263
Oct 22, 2025	11.21	11.43	10.89	11.37	11.37	-0.52%	3,810,023
Oct 21, 2025	11.79	11.79	11.36	11.43	11.43	-2.56%	2,079,951
Oct 20, 2025	11.93	11.93	11.66	11.73	11.73	-0.72%	1,001,207
Oct 17, 2025	11.88	11.99	11.82	11.82	11.82	-2.36%	1,790,476
Oct 16, 2025	12.00	12.15	11.94	12.10	12.10	0.83%	1,054,381
Oct 15, 2025	12.15	12.21	11.98	12.00	12.00	-0.46%	939,956
Oct 14, 2025	12.00	12.10	11.94	12.06	12.06	-0.82%	819,703
Oct 13, 2025	11.84	12.16	11.84	12.16	12.16	2.88%	1,231,157
Oct 10, 2025	12.15	12.17	11.82	11.82	11.82	-2.32%	1,919,542
Oct 9, 2025	12.25	12.33	12.07	12.10	12.10	-1.87%	1,045,590
Oct 8, 2025	12.17	12.37	12.14	12.33	12.33	1.02%	801,851
Oct 7, 2025	12.11	12.39	12.08	12.20	12.20	0.78%	931,472
Oct 6, 2025	12.50	12.51	12.11	12.11	12.11	-3.35%	1,635,377
Oct 3, 2025	12.73	12.84	12.53	12.53	12.53	-0.67%	921,840
Oct 2, 2025	12.47	12.87	12.43	12.61	12.61	1.45%	1,917,613