Grifols, S.A. (BME:GRF)
Spain · Delayed Price · Currency is EUR 9.88
+0.22 (2.30%)
Oct 6, 2026, 5:35 PM CET
Grifols Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 9.75 | 10.03 | 9.70 | 9.88 | 9.88 | 2.30% | 2,092,543 |
| Oct 5, 2026 | 9.55 | 9.67 | 9.55 | 9.66 | 9.66 | 1.34% | 976,101 |
| Oct 2, 2026 | 9.57 | 9.71 | 9.48 | 9.53 | 9.53 | -0.67% | 969,031 |
| Oct 1, 2026 | 9.48 | 9.72 | 9.41 | 9.60 | 9.60 | 0.50% | 1,170,121 |
| Sep 30, 2026 | 9.57 | 9.71 | 9.47 | 9.55 | 9.55 | 0.63% | 1,201,334 |
| Sep 29, 2026 | 9.80 | 9.84 | 9.49 | 9.49 | 9.49 | -2.85% | 1,119,138 |
| Sep 28, 2026 | 9.65 | 9.77 | 9.55 | 9.77 | 9.77 | 1.81% | 1,459,951 |
| Sep 25, 2026 | 9.41 | 9.65 | 9.40 | 9.59 | 9.59 | 2.06% | 960,844 |
| Sep 24, 2026 | 9.25 | 9.43 | 9.23 | 9.40 | 9.40 | 0.43% | 1,232,555 |
| Sep 23, 2026 | 9.62 | 9.66 | 9.36 | 9.36 | 9.36 | -3.09% | 1,077,463 |
| Sep 22, 2026 | 9.58 | 9.71 | 9.52 | 9.66 | 9.66 | 0.73% | 943,789 |
| Sep 21, 2026 | 9.59 | 9.65 | 9.49 | 9.59 | 9.59 | 0.48% | 768,484 |
| Sep 18, 2026 | 9.68 | 9.73 | 9.53 | 9.54 | 9.54 | -1.71% | 1,648,892 |
| Sep 17, 2026 | 9.64 | 9.71 | 9.51 | 9.71 | 9.71 | 1.55% | 920,521 |
| Sep 16, 2026 | 9.71 | 9.71 | 9.52 | 9.56 | 9.56 | -1.10% | 1,325,244 |
| Sep 15, 2026 | 9.65 | 9.67 | 9.47 | 9.67 | 9.67 | 0.02% | 1,501,407 |
| Sep 14, 2026 | 9.71 | 9.85 | 9.66 | 9.66 | 9.66 | -1.61% | 1,494,066 |
| Sep 11, 2026 | 9.82 | 9.92 | 9.80 | 9.82 | 9.82 | 0.04% | 709,301 |
| Sep 10, 2026 | 9.99 | 9.99 | 9.79 | 9.82 | 9.82 | -1.39% | 1,029,912 |
| Sep 9, 2026 | 9.90 | 10.01 | 9.87 | 9.96 | 9.96 | -0.40% | 1,454,226 |
| Sep 8, 2026 | 9.87 | 10.06 | 9.80 | 10.00 | 10.00 | 1.83% | 1,735,720 |
| Sep 7, 2026 | 9.80 | 9.84 | 9.74 | 9.82 | 9.82 | -0.79% | 865,117 |
| Sep 4, 2026 | 9.94 | 10.01 | 9.84 | 9.89 | 9.89 | -0.34% | 1,035,256 |
| Sep 3, 2026 | 9.95 | 10.12 | 9.90 | 9.93 | 9.93 | 0.30% | 1,457,201 |
| Sep 2, 2026 | 9.90 | 9.92 | 9.75 | 9.90 | 9.90 | -0.28% | 1,160,588 |
| Sep 1, 2026 | 9.83 | 9.99 | 9.76 | 9.93 | 9.93 | 0.96% | 1,081,146 |
| Aug 31, 2026 | 9.97 | 9.97 | 9.81 | 9.83 | 9.83 | -1.19% | 962,512 |
| Aug 28, 2026 | 10.06 | 10.10 | 9.91 | 9.95 | 9.95 | -1.04% | 979,824 |
| Aug 27, 2026 | 10.04 | 10.07 | 9.96 | 10.06 | 10.06 | 0.20% | 764,067 |
| Aug 26, 2026 | 10.03 | 10.17 | 10.02 | 10.04 | 10.04 | -0.10% | 951,980 |
| Aug 25, 2026 | 9.92 | 10.07 | 9.88 | 10.05 | 10.05 | 1.67% | 1,081,767 |
| Aug 24, 2026 | 9.90 | 9.91 | 9.80 | 9.88 | 9.88 | -0.32% | 898,010 |
| Aug 21, 2026 | 9.95 | 10.04 | 9.90 | 9.91 | 9.91 | -0.86% | 868,652 |
| Aug 20, 2026 | 10.13 | 10.15 | 9.94 | 10.00 | 10.00 | -0.81% | 981,431 |
| Aug 19, 2026 | 9.75 | 10.16 | 9.65 | 10.08 | 10.08 | 3.32% | 1,966,856 |
| Aug 18, 2026 | 9.77 | 9.82 | 9.62 | 9.76 | 9.76 | -0.59% | 1,549,681 |
| Aug 17, 2026 | 9.85 | 9.85 | 9.68 | 9.81 | 9.81 | -0.47% | 1,483,803 |
| Aug 14, 2026 | 10.15 | 10.20 | 9.85 | 9.86 | 9.86 | -2.86% | 2,089,890 |
| Aug 13, 2026 | 10.08 | 10.17 | 10.08 | 10.15 | 10.15 | 0.74% | 761,827 |
| Aug 12, 2026 | 10.07 | 10.12 | 10.02 | 10.08 | 10.08 | -0.40% | 896,084 |
| Aug 11, 2026 | 9.97 | 10.20 | 9.96 | 10.12 | 10.12 | 1.15% | 1,230,286 |
| Aug 10, 2026 | 10.24 | 10.24 | 10.00 | 10.00 | 10.00 | -1.72% | 1,069,241 |
| Aug 7, 2026 | 10.08 | 10.19 | 10.08 | 10.18 | 10.18 | 0.69% | 684,051 |
| 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 |