Grifols, S.A. (BME:GRF)
Spain · Delayed Price · Currency is EUR 10.16
+0.06 (0.54%)
Aug 7, 2026, 1:50 PM CET
Grifols Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 10.08 | 10.18 | 10.08 | 10.12 | - | 0.15% | 116,451 |
| Aug 6, 2026 | 10.23 | 10.27 | 10.05 | 10.11 | 10.11 | -1.03% | 1,345,995 |
| Aug 5, 2026 | 10.28 | 10.32 | 10.16 | 10.21 | 10.21 | 0.10% | 1,212,620 |
| Aug 4, 2026 | 10.06 | 10.29 | 10.03 | 10.20 | 10.20 | 1.39% | 1,612,051 |
| Aug 3, 2026 | 10.10 | 10.13 | 9.92 | 10.06 | 10.06 | 0.96% | 1,837,763 |
| Jul 31, 2026 | 10.39 | 10.42 | 9.96 | 9.96 | 9.96 | -4.05% | 2,919,859 |
| Jul 30, 2026 | 10.40 | 10.61 | 10.33 | 10.39 | 10.39 | 0.29% | 1,895,220 |
| Jul 29, 2026 | 10.18 | 10.81 | 10.12 | 10.36 | 10.36 | 3.67% | 6,856,032 |
| Jul 28, 2026 | 9.87 | 10.08 | 9.81 | 9.99 | 9.99 | 1.44% | 2,374,175 |
| Jul 27, 2026 | 9.75 | 9.92 | 9.75 | 9.85 | 9.85 | 1.97% | 2,218,578 |
| Jul 24, 2026 | 9.50 | 9.66 | 9.38 | 9.66 | 9.66 | 2.70% | 1,886,496 |
| Jul 23, 2026 | 9.72 | 9.75 | 9.39 | 9.40 | 9.40 | -3.49% | 2,038,381 |
| Jul 22, 2026 | 9.58 | 9.82 | 9.52 | 9.74 | 9.74 | 1.80% | 2,657,719 |
| Jul 21, 2026 | 9.45 | 9.57 | 9.38 | 9.57 | 9.57 | 1.64% | 1,748,155 |
| Jul 20, 2026 | 9.08 | 9.42 | 9.07 | 9.42 | 9.42 | 3.72% | 2,422,556 |
| Jul 17, 2026 | 9.07 | 9.15 | 9.01 | 9.08 | 9.08 | -0.59% | 2,088,076 |
| Jul 16, 2026 | 9.00 | 9.18 | 8.95 | 9.13 | 9.13 | 1.24% | 2,347,704 |
| Jul 15, 2026 | 8.85 | 9.03 | 8.75 | 9.02 | 9.02 | 2.06% | 1,521,096 |
| Jul 14, 2026 | 8.86 | 8.87 | 8.77 | 8.84 | 8.84 | -0.81% | 1,716,519 |
| Jul 13, 2026 | 8.93 | 8.96 | 8.86 | 8.91 | 8.91 | 0.07% | 1,264,401 |
| Jul 10, 2026 | 9.04 | 9.08 | 8.89 | 8.90 | 8.90 | -0.98% | 1,479,629 |
| Jul 9, 2026 | 9.08 | 9.09 | 8.95 | 8.99 | 8.99 | -0.09% | 1,265,005 |
| Jul 8, 2026 | 9.02 | 9.14 | 8.90 | 9.00 | 9.00 | -0.49% | 2,309,031 |
| Jul 7, 2026 | 9.08 | 9.15 | 9.02 | 9.04 | 9.04 | -0.22% | 1,666,773 |
| Jul 6, 2026 | 9.11 | 9.15 | 8.96 | 9.06 | 9.06 | 0.51% | 1,316,983 |
| Jul 3, 2026 | 9.15 | 9.18 | 9.02 | 9.02 | 9.02 | -1.01% | 975,957 |
| Jul 2, 2026 | 8.95 | 9.17 | 8.92 | 9.11 | 9.11 | 2.15% | 2,187,525 |
| Jul 1, 2026 | 8.96 | 8.99 | 8.79 | 8.92 | 8.92 | -0.47% | 1,639,217 |
| Jun 30, 2026 | 9.00 | 9.06 | 8.89 | 8.96 | 8.96 | 0.30% | 1,682,989 |
| Jun 29, 2026 | 9.14 | 9.17 | 9.00 | 9.00 | 8.93 | -1.38% | 1,793,916 |
| Jun 26, 2026 | 9.07 | 9.13 | 8.95 | 9.13 | 9.06 | 0.42% | 1,901,992 |
| Jun 25, 2026 | 9.05 | 9.15 | 8.95 | 9.09 | 9.02 | 1.09% | 1,703,847 |
| Jun 24, 2026 | 8.98 | 9.02 | 8.90 | 8.99 | 8.92 | 0.47% | 1,484,031 |
| Jun 23, 2026 | 9.00 | 9.07 | 8.92 | 8.95 | 8.88 | -0.86% | 1,314,645 |
| Jun 22, 2026 | 9.06 | 9.08 | 8.98 | 9.03 | 8.96 | -0.83% | 1,506,945 |
| Jun 19, 2026 | 9.05 | 9.17 | 9.01 | 9.10 | 9.03 | 1.04% | 2,990,294 |
| Jun 18, 2026 | 9.02 | 9.12 | 8.91 | 9.01 | 8.94 | 0.04% | 1,667,239 |
| Jun 17, 2026 | 9.07 | 9.08 | 8.92 | 9.00 | 8.94 | -0.51% | 1,677,488 |
| Jun 16, 2026 | 9.08 | 9.08 | 8.99 | 9.05 | 8.98 | -0.42% | 1,373,536 |
| Jun 15, 2026 | 9.20 | 9.27 | 9.05 | 9.09 | 9.02 | 0.60% | 1,694,097 |
| Jun 12, 2026 | 8.94 | 9.03 | 8.89 | 9.03 | 8.97 | 2.33% | 2,013,958 |
| Jun 11, 2026 | 8.87 | 8.95 | 8.78 | 8.83 | 8.76 | -1.27% | 1,597,231 |
| Jun 10, 2026 | 9.03 | 9.04 | 8.78 | 8.94 | 8.88 | 0.13% | 1,611,669 |
| Jun 9, 2026 | 8.95 | 9.08 | 8.93 | 8.93 | 8.86 | -0.47% | 1,834,586 |
| Jun 8, 2026 | 9.01 | 9.13 | 8.97 | 8.97 | 8.91 | -0.95% | 1,402,986 |
| Jun 5, 2026 | 9.12 | 9.26 | 9.05 | 9.06 | 8.99 | 0.04% | 1,799,694 |
| Jun 4, 2026 | 9.00 | 9.13 | 8.90 | 9.05 | 8.99 | 0.94% | 2,926,782 |
| Jun 3, 2026 | 9.06 | 9.13 | 8.94 | 8.97 | 8.90 | -1.43% | 2,233,983 |
| Jun 2, 2026 | 9.25 | 9.27 | 9.05 | 9.10 | 9.03 | -1.17% | 1,582,176 |
| Jun 1, 2026 | 9.40 | 9.45 | 9.11 | 9.21 | 9.14 | -0.78% | 1,824,623 |