Grifols Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.75	10.87	10.62	10.87	10.87	0.28%	910,060
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
Jan 7, 2026	11.46	11.62	11.32	11.59	11.59	1.71%	1,336,208
Jan 6, 2026	11.43	11.59	11.33	11.40	11.40	0.84%	1,433,582
Jan 5, 2026	11.30	11.42	11.18	11.30	11.30	0.94%	2,201,885
Jan 2, 2026	10.89	11.29	10.85	11.20	11.20	4.63%	2,142,479
Dec 31, 2025	10.80	10.81	10.69	10.70	10.70	-1.11%	1,625,608
Dec 30, 2025	10.90	10.96	10.81	10.82	10.82	-1.19%	1,360,100
Dec 29, 2025	10.93	11.04	10.93	10.95	10.95	-0.36%	1,200,900
Dec 24, 2025	10.94	11.02	10.85	10.99	10.99	0.73%	516,963
Dec 23, 2025	11.02	11.14	10.91	10.91	10.91	-1.27%	918,855
Dec 22, 2025	11.00	11.07	10.82	11.05	11.05	0.82%	1,230,344
Dec 19, 2025	10.79	11.04	10.57	10.96	10.96	1.53%	2,988,474
Dec 18, 2025	10.61	10.83	10.54	10.80	10.80	1.12%	1,282,668
Dec 17, 2025	10.76	10.93	10.67	10.68	10.68	-1.20%	1,091,680
Dec 16, 2025	10.87	10.87	10.52	10.81	10.81	-0.55%	1,973,762
Dec 15, 2025	10.80	10.91	10.69	10.87	10.87	0.70%	996,284
Dec 12, 2025	10.72	10.90	10.65	10.79	10.79	0.84%	935,815
Dec 11, 2025	10.66	10.74	10.56	10.70	10.70	-0.05%	962,931
Dec 10, 2025	10.70	10.75	10.64	10.71	10.71	-0.19%	628,001
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