Grifols, S.A. (BME:GRF)
Spain · Delayed Price · Currency is EUR 12.05
-0.08 (-0.66%)
Sep 17, 2025, 5:35 PM CET
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.14 | 12.14 | 11.88 | 12.05 | 12.05 | -0.66% | 765,275 |
| 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 |
| Aug 8, 2025 | 12.82 | 13.00 | 12.79 | 12.96 | 12.83 | 0.86% | 1,282,418 |
| Aug 7, 2025 | 12.76 | 12.87 | 12.66 | 12.85 | 12.72 | 0.31% | 1,261,525 |
| Aug 6, 2025 | 12.93 | 12.95 | 12.77 | 12.81 | 12.69 | -1.31% | 1,179,357 |
| Aug 5, 2025 | 13.13 | 13.15 | 12.95 | 12.98 | 12.86 | 0.39% | 1,083,429 |
| Aug 4, 2025 | 13.07 | 13.28 | 12.85 | 12.93 | 12.81 | - | 2,055,170 |
| Aug 1, 2025 | 13.00 | 13.06 | 12.77 | 12.93 | 12.80 | -1.45% | 2,464,218 |
| Jul 31, 2025 | 13.46 | 13.70 | 13.08 | 13.12 | 13.00 | -2.96% | 2,804,546 |
| Jul 30, 2025 | 12.91 | 13.65 | 12.84 | 13.52 | 13.39 | 9.03% | 7,974,051 |
| Jul 29, 2025 | 12.47 | 12.56 | 12.28 | 12.40 | 12.28 | -0.32% | 1,801,367 |
| Jul 28, 2025 | 12.49 | 12.53 | 12.34 | 12.44 | 12.32 | 1.06% | 1,477,188 |
| Jul 25, 2025 | 12.11 | 12.32 | 12.09 | 12.31 | 12.19 | 0.90% | 965,897 |
| Jul 24, 2025 | 12.00 | 12.21 | 12.00 | 12.20 | 12.09 | 2.61% | 1,426,661 |
| Jul 23, 2025 | 11.88 | 11.95 | 11.79 | 11.89 | 11.78 | 1.11% | 1,021,116 |
| Jul 22, 2025 | 11.90 | 11.94 | 11.75 | 11.76 | 11.65 | -0.68% | 1,200,900 |
| Jul 21, 2025 | 11.99 | 12.00 | 11.66 | 11.84 | 11.73 | -1.50% | 2,165,700 |
| Jul 18, 2025 | 12.26 | 12.36 | 11.96 | 12.02 | 11.90 | -1.72% | 3,008,955 |
| Jul 17, 2025 | 12.25 | 12.57 | 12.17 | 12.23 | 12.12 | 0.74% | 2,597,595 |
| Jul 16, 2025 | 11.61 | 12.25 | 11.61 | 12.14 | 12.03 | 4.30% | 3,895,584 |
| Jul 15, 2025 | 11.75 | 11.80 | 11.62 | 11.64 | 11.53 | -0.09% | 1,461,373 |
| Jul 14, 2025 | 11.53 | 11.68 | 11.53 | 11.65 | 11.54 | 0.26% | 1,046,974 |
| Jul 11, 2025 | 11.57 | 11.78 | 11.53 | 11.62 | 11.51 | 0.35% | 2,027,550 |
| Jul 10, 2025 | 11.33 | 11.78 | 11.33 | 11.58 | 11.47 | 1.94% | 2,651,704 |