Grifols, S.A. (BME:GRF)
Spain · Delayed Price · Currency is EUR 9.06
0.00 (0.04%)
Jun 5, 2026, 5:35 PM CET
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.12 | 9.26 | 9.05 | 9.06 | 9.06 | 0.04% | 1,799,694 |
| Jun 4, 2026 | 9.00 | 9.13 | 8.90 | 9.05 | 9.05 | 0.94% | 2,883,760 |
| Jun 3, 2026 | 9.06 | 9.13 | 8.94 | 8.97 | 8.97 | -1.43% | 2,222,641 |
| Jun 2, 2026 | 9.25 | 9.27 | 9.05 | 9.10 | 9.10 | -1.17% | 1,574,019 |
| Jun 1, 2026 | 9.40 | 9.45 | 9.11 | 9.21 | 9.21 | -0.78% | 1,802,334 |
| May 29, 2026 | 9.46 | 9.65 | 9.28 | 9.28 | 9.28 | -2.95% | 25,453,190 |
| May 28, 2026 | 9.45 | 9.65 | 8.90 | 9.56 | 9.56 | -1.30% | 2,188,714 |
| May 27, 2026 | 9.70 | 9.84 | 9.68 | 9.69 | 9.69 | 0.79% | 1,550,946 |
| May 26, 2026 | 9.61 | 9.70 | 9.57 | 9.61 | 9.61 | -0.87% | 1,200,073 |
| May 25, 2026 | 9.60 | 9.73 | 9.57 | 9.70 | 9.70 | 2.41% | 1,681,275 |
| May 22, 2026 | 9.59 | 9.63 | 9.46 | 9.47 | 9.47 | -0.32% | 1,453,894 |
| May 21, 2026 | 9.55 | 9.60 | 9.40 | 9.50 | 9.50 | -0.69% | 1,679,856 |
| May 20, 2026 | 9.12 | 9.60 | 9.05 | 9.56 | 9.56 | 4.62% | 2,472,626 |
| May 19, 2026 | 9.20 | 9.22 | 9.12 | 9.14 | 9.14 | -0.57% | 1,280,421 |
| May 18, 2026 | 9.00 | 9.21 | 8.88 | 9.19 | 9.19 | 1.12% | 2,253,518 |
| May 15, 2026 | 9.10 | 9.22 | 9.02 | 9.09 | 9.09 | -0.92% | 1,857,325 |
| May 14, 2026 | 8.85 | 9.19 | 8.85 | 9.18 | 9.18 | 4.27% | 3,585,917 |
| May 13, 2026 | 8.71 | 8.89 | 8.62 | 8.80 | 8.80 | 1.15% | 2,999,041 |
| May 12, 2026 | 8.80 | 8.88 | 8.67 | 8.70 | 8.70 | -1.47% | 2,372,039 |
| May 11, 2026 | 8.93 | 9.01 | 8.76 | 8.83 | 8.83 | -1.23% | 2,401,159 |
| May 8, 2026 | 8.98 | 9.06 | 8.72 | 8.94 | 8.94 | -2.36% | 5,402,144 |
| May 7, 2026 | 9.15 | 9.16 | 9.02 | 9.16 | 9.16 | 0.90% | 1,198,009 |
| May 6, 2026 | 9.14 | 9.24 | 9.06 | 9.07 | 9.07 | 0.67% | 1,830,309 |
| May 5, 2026 | 9.15 | 9.18 | 8.96 | 9.01 | 9.01 | -1.01% | 1,433,865 |
| May 4, 2026 | 9.05 | 9.15 | 8.88 | 9.11 | 9.11 | 1.63% | 1,718,300 |
| Apr 30, 2026 | 8.74 | 8.97 | 8.68 | 8.96 | 8.96 | 1.63% | 1,638,721 |
| Apr 29, 2026 | 8.90 | 8.92 | 8.73 | 8.82 | 8.82 | -1.19% | 2,127,062 |
| Apr 28, 2026 | 8.90 | 8.96 | 8.81 | 8.92 | 8.92 | -0.29% | 1,804,554 |
| Apr 27, 2026 | 8.96 | 9.01 | 8.87 | 8.95 | 8.95 | -0.02% | 1,460,559 |
| Apr 24, 2026 | 8.95 | 8.99 | 8.82 | 8.95 | 8.95 | - | 2,354,374 |
| Apr 23, 2026 | 9.10 | 9.16 | 8.95 | 8.95 | 8.95 | -2.63% | 2,793,583 |
| Apr 22, 2026 | 9.19 | 9.19 | 9.05 | 9.19 | 9.19 | -0.02% | 2,536,551 |
| Apr 21, 2026 | 9.38 | 9.43 | 9.19 | 9.19 | 9.19 | -1.92% | 2,183,389 |
| Apr 20, 2026 | 9.49 | 9.49 | 9.33 | 9.37 | 9.37 | -2.82% | 2,362,716 |
| Apr 17, 2026 | 9.47 | 9.66 | 9.40 | 9.65 | 9.65 | 1.92% | 2,502,229 |
| Apr 16, 2026 | 9.53 | 9.64 | 9.41 | 9.46 | 9.46 | 0.23% | 2,541,378 |
| Apr 15, 2026 | 9.40 | 9.57 | 9.39 | 9.44 | 9.44 | 0.79% | 2,505,226 |
| Apr 14, 2026 | 9.02 | 9.41 | 9.01 | 9.37 | 9.37 | 4.53% | 3,872,489 |
| Apr 13, 2026 | 8.91 | 8.97 | 8.84 | 8.96 | 8.96 | 0.31% | 2,141,862 |
| Apr 10, 2026 | 8.98 | 9.08 | 8.90 | 8.93 | 8.93 | 0.61% | 2,889,963 |
| Apr 9, 2026 | 9.30 | 9.38 | 8.79 | 8.88 | 8.88 | -5.93% | 7,383,256 |
| Apr 8, 2026 | 9.50 | 9.57 | 9.33 | 9.44 | 9.44 | 4.33% | 3,299,293 |
| Apr 7, 2026 | 9.19 | 9.25 | 8.95 | 9.05 | 9.05 | -1.69% | 2,463,741 |
| Apr 2, 2026 | 9.19 | 9.33 | 9.11 | 9.20 | 9.20 | -0.71% | 1,803,941 |
| Apr 1, 2026 | 9.30 | 9.31 | 9.07 | 9.27 | 9.27 | 3.51% | 2,372,760 |
| Mar 31, 2026 | 8.81 | 9.02 | 8.77 | 8.96 | 8.96 | 1.52% | 1,920,292 |
| Mar 30, 2026 | 8.73 | 8.83 | 8.60 | 8.82 | 8.82 | 1.08% | 1,893,460 |
| Mar 27, 2026 | 8.77 | 8.83 | 8.61 | 8.73 | 8.73 | 0.72% | 2,745,862 |
| Mar 26, 2026 | 8.92 | 8.93 | 8.64 | 8.67 | 8.67 | -3.28% | 2,747,252 |
| Mar 25, 2026 | 9.60 | 9.68 | 8.89 | 8.96 | 8.96 | 1.36% | 5,074,969 |