Grifols, S.A. (BME:GRF)
Spain · Delayed Price · Currency is EUR 11.66
-0.16 (-1.31%)
Oct 20, 2025, 11:52 AM CET
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.88 | 11.99 | 11.82 | 11.82 | 11.82 | -2.31% | 1,790,476 |
| Oct 16, 2025 | 12.00 | 12.15 | 11.94 | 12.10 | 12.10 | 0.83% | 1,054,876 |
| Oct 15, 2025 | 12.15 | 12.21 | 11.98 | 12.00 | 12.00 | -0.50% | 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 | -2.31% | 1,919,542 |
| Oct 9, 2025 | 12.25 | 12.33 | 12.07 | 12.10 | 12.10 | -1.87% | 1,045,951 |
| Oct 8, 2025 | 12.17 | 12.37 | 12.14 | 12.33 | 12.33 | 1.07% | 802,516 |
| Oct 7, 2025 | 12.11 | 12.39 | 12.08 | 12.20 | 12.20 | 0.74% | 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 | -0.63% | 921,840 |
| Oct 2, 2025 | 12.47 | 12.87 | 12.43 | 12.61 | 12.61 | 1.45% | 1,917,613 |
| Oct 1, 2025 | 12.38 | 12.45 | 12.27 | 12.43 | 12.43 | 0.81% | 1,083,908 |
| Sep 30, 2025 | 12.29 | 12.48 | 12.22 | 12.33 | 12.33 | 0.24% | 1,103,649 |
| Sep 29, 2025 | 12.11 | 12.48 | 12.10 | 12.30 | 12.30 | 2.16% | 1,211,688 |
| Sep 26, 2025 | 11.99 | 12.07 | 11.92 | 12.04 | 12.04 | 0.42% | 857,686 |
| Sep 25, 2025 | 12.22 | 12.26 | 11.97 | 11.99 | 11.99 | -2.12% | 846,582 |
| Sep 24, 2025 | 12.25 | 12.28 | 12.10 | 12.25 | 12.25 | - | 834,390 |
| Sep 23, 2025 | 11.96 | 12.26 | 11.92 | 12.25 | 12.25 | 2.85% | 1,179,186 |
| Sep 22, 2025 | 12.04 | 12.05 | 11.86 | 11.91 | 11.91 | -1.08% | 834,279 |
| Sep 19, 2025 | 11.86 | 12.15 | 11.86 | 12.04 | 12.04 | 1.09% | 1,514,105 |
| Sep 18, 2025 | 12.07 | 12.12 | 11.90 | 11.91 | 11.91 | -1.16% | 808,124 |
| Sep 17, 2025 | 12.14 | 12.14 | 11.88 | 12.05 | 12.05 | -0.66% | 1,146,837 |
| Sep 16, 2025 | 11.95 | 12.19 | 11.93 | 12.13 | 12.13 | 1.00% | 1,327,756 |
| Sep 15, 2025 | 12.01 | 12.17 | 11.98 | 12.01 | 12.01 | -0.33% | 753,214 |
| Sep 12, 2025 | 12.23 | 12.23 | 12.05 | 12.05 | 12.05 | -1.47% | 560,935 |
| Sep 11, 2025 | 12.16 | 12.27 | 11.92 | 12.23 | 12.23 | 0.58% | 1,196,781 |
| Sep 10, 2025 | 12.25 | 12.33 | 12.14 | 12.16 | 12.16 | -0.65% | 699,932 |
| Sep 9, 2025 | 12.39 | 12.43 | 12.10 | 12.24 | 12.24 | -1.37% | 874,019 |
| Sep 8, 2025 | 12.40 | 12.50 | 12.33 | 12.41 | 12.41 | 0.89% | 910,435 |
| Sep 5, 2025 | 12.38 | 12.38 | 12.23 | 12.30 | 12.30 | 0.16% | 939,556 |
| Sep 4, 2025 | 11.82 | 12.28 | 11.80 | 12.28 | 12.28 | 3.02% | 1,297,830 |
| Sep 3, 2025 | 11.86 | 12.02 | 11.84 | 11.92 | 11.92 | 0.68% | 1,103,929 |
| Sep 2, 2025 | 12.16 | 12.18 | 11.79 | 11.84 | 11.84 | -2.63% | 1,589,303 |
| Sep 1, 2025 | 12.16 | 12.21 | 12.08 | 12.16 | 12.16 | 0.75% | 814,980 |
| Aug 29, 2025 | 12.19 | 12.28 | 12.07 | 12.07 | 12.07 | -0.90% | 755,140 |
| Aug 28, 2025 | 12.15 | 12.24 | 12.08 | 12.18 | 12.18 | 0.16% | 822,530 |
| Aug 27, 2025 | 12.10 | 12.28 | 12.04 | 12.16 | 12.16 | 0.50% | 930,969 |
| Aug 26, 2025 | 12.16 | 12.21 | 12.05 | 12.10 | 12.10 | -1.14% | 1,872,953 |
| Aug 25, 2025 | 12.40 | 12.42 | 12.24 | 12.24 | 12.24 | -1.29% | 638,416 |
| Aug 22, 2025 | 12.38 | 12.45 | 12.31 | 12.40 | 12.40 | 0.16% | 749,068 |
| Aug 21, 2025 | 12.29 | 12.38 | 12.21 | 12.38 | 12.38 | 0.73% | 1,325,741 |
| Aug 20, 2025 | 12.37 | 12.40 | 12.19 | 12.29 | 12.29 | -0.65% | 1,399,057 |
| Aug 19, 2025 | 12.56 | 12.56 | 12.23 | 12.37 | 12.37 | -1.67% | 1,980,684 |
| Aug 18, 2025 | 12.50 | 12.58 | 12.40 | 12.58 | 12.58 | 0.64% | 754,551 |
| Aug 15, 2025 | 12.67 | 12.70 | 12.43 | 12.50 | 12.50 | -0.48% | 915,137 |
| Aug 14, 2025 | 12.70 | 12.86 | 12.54 | 12.56 | 12.56 | -0.87% | 1,072,203 |
| Aug 13, 2025 | 12.52 | 12.88 | 12.48 | 12.67 | 12.67 | 2.18% | 1,432,801 |
| Aug 12, 2025 | 12.69 | 12.69 | 12.40 | 12.40 | 12.40 | -1.67% | 1,827,759 |
| Aug 11, 2025 | 12.83 | 12.85 | 12.61 | 12.61 | 12.61 | -2.70% | 1,002,029 |