Grifols Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.00	13.06	12.77	12.93	12.93	-1.45%	2,464,218
Jul 31, 2025	13.46	13.70	13.08	13.12	13.12	-2.96%	2,804,546
Jul 30, 2025	12.91	13.65	12.84	13.52	13.52	9.03%	7,974,051
Jul 29, 2025	12.47	12.56	12.28	12.40	12.40	-0.32%	1,801,367
Jul 28, 2025	12.49	12.53	12.34	12.44	12.44	1.06%	1,477,188
Jul 25, 2025	12.11	12.32	12.09	12.31	12.31	0.90%	965,897
Jul 24, 2025	12.00	12.21	12.00	12.20	12.20	2.61%	1,426,661
Jul 23, 2025	11.88	11.95	11.79	11.89	11.89	1.11%	1,021,116
Jul 22, 2025	11.90	11.94	11.75	11.76	11.76	-0.68%	1,200,900
Jul 21, 2025	11.99	12.00	11.66	11.84	11.84	-1.50%	2,165,700
Jul 18, 2025	12.26	12.36	11.96	12.02	12.02	-1.72%	3,008,955
Jul 17, 2025	12.25	12.57	12.17	12.23	12.23	0.74%	2,597,595
Jul 16, 2025	11.61	12.25	11.61	12.14	12.14	4.30%	3,895,584
Jul 15, 2025	11.75	11.80	11.62	11.64	11.64	-0.09%	1,461,373
Jul 14, 2025	11.53	11.68	11.53	11.65	11.65	0.26%	1,046,974
Jul 11, 2025	11.57	11.78	11.53	11.62	11.62	0.35%	2,027,550
Jul 10, 2025	11.33	11.78	11.33	11.58	11.58	1.94%	2,651,704
Jul 9, 2025	10.66	11.46	10.60	11.36	11.36	5.19%	5,685,172
Jul 8, 2025	10.45	10.80	10.45	10.80	10.80	2.96%	1,657,138
Jul 7, 2025	10.55	10.56	10.42	10.49	10.49	-0.66%	777,393
Jul 4, 2025	10.59	10.59	10.43	10.56	10.56	-0.38%	793,589
Jul 3, 2025	10.65	10.77	10.54	10.60	10.60	-	1,215,588
Jul 2, 2025	10.49	10.68	10.38	10.60	10.60	1.73%	2,116,505
Jul 1, 2025	10.35	10.48	10.29	10.42	10.42	0.68%	1,324,588
Jun 30, 2025	10.40	10.49	10.35	10.35	10.35	0.19%	1,105,654
Jun 27, 2025	10.30	10.43	10.24	10.33	10.33	0.78%	1,094,352
Jun 26, 2025	9.97	10.28	9.97	10.25	10.25	3.12%	1,619,314
Jun 25, 2025	9.97	10.10	9.87	9.94	9.94	-	1,171,889
Jun 24, 2025	10.30	10.31	9.91	9.94	9.94	-1.88%	2,534,811
Jun 23, 2025	10.19	10.29	10.07	10.13	10.13	-1.94%	1,402,724
Jun 20, 2025	10.12	10.33	10.12	10.33	10.33	2.28%	4,061,715
Jun 19, 2025	10.29	10.31	10.06	10.10	10.10	-2.70%	1,769,925
Jun 18, 2025	10.48	10.55	10.25	10.38	10.38	-1.24%	2,173,972
Jun 17, 2025	10.58	10.74	10.43	10.51	10.51	-1.13%	1,672,822
Jun 16, 2025	10.20	10.66	10.20	10.63	10.63	4.22%	2,625,849
Jun 13, 2025	10.21	10.35	10.08	10.20	10.20	-3.23%	2,715,257
Jun 12, 2025	10.47	10.60	10.44	10.54	10.54	0.67%	1,707,379
Jun 11, 2025	10.52	10.52	10.28	10.47	10.47	-0.48%	1,822,861
Jun 10, 2025	10.40	10.55	10.37	10.52	10.52	1.45%	1,746,255
Jun 9, 2025	10.35	10.53	10.35	10.37	10.37	0.68%	1,882,061
Jun 6, 2025	10.33	10.35	10.18	10.30	10.30	0.10%	1,526,012
Jun 5, 2025	10.17	10.31	10.05	10.29	10.29	2.08%	3,363,300
Jun 4, 2025	9.71	10.15	9.69	10.08	10.08	4.35%	3,164,998
Jun 3, 2025	9.66	9.70	9.46	9.66	9.66	0.42%	1,512,681
Jun 2, 2025	9.45	9.72	9.39	9.62	9.62	1.58%	1,987,326
May 30, 2025	9.53	9.55	9.42	9.47	9.47	-0.21%	2,219,107
May 29, 2025	9.55	9.66	9.45	9.49	9.49	0.42%	1,492,897
May 28, 2025	9.50	9.55	9.42	9.45	9.45	-0.21%	1,090,743
May 27, 2025	9.52	9.54	9.43	9.47	9.47	-	959,043
May 26, 2025	9.49	9.57	9.36	9.47	9.47	1.72%	1,300,031