Grifols, S.A. (BME:GRF)
Spain · Delayed Price · Currency is EUR 8.92
-0.24 (-2.58%)
May 8, 2026, 5:06 PM CET
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.98 | 9.06 | 8.72 | 8.93 | - | -2.51% | 4,106,624 |
| May 7, 2026 | 9.15 | 9.16 | 9.02 | 9.16 | 9.16 | 0.90% | 1,192,767 |
| 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% | 1,717,203 |
| Apr 30, 2026 | 8.74 | 8.97 | 8.68 | 8.96 | 8.96 | 1.63% | 1,638,419 |
| 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 | - | 2,354,029 |
| Apr 23, 2026 | 9.10 | 9.16 | 8.95 | 8.95 | 8.95 | -2.63% | 2,790,706 |
| Apr 22, 2026 | 9.19 | 9.19 | 9.05 | 9.19 | 9.19 | -0.02% | 2,534,668 |
| Apr 21, 2026 | 9.38 | 9.43 | 9.19 | 9.19 | 9.19 | -1.92% | 2,182,176 |
| 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% | 2,498,095 |
| 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% | 2,501,031 |
| 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% | 1,802,820 |
| 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% | 1,919,264 |
| Mar 30, 2026 | 8.73 | 8.83 | 8.60 | 8.82 | 8.82 | 1.08% | 1,892,456 |
| 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 |
| Mar 24, 2026 | 8.84 | 8.92 | 8.77 | 8.84 | 8.84 | 0.36% | 1,497,457 |
| Mar 23, 2026 | 8.64 | 9.04 | 8.43 | 8.81 | 8.81 | 0.57% | 2,452,925 |
| Mar 20, 2026 | 9.00 | 9.10 | 8.76 | 8.76 | 8.76 | -1.55% | 2,781,550 |
| Mar 19, 2026 | 9.03 | 9.06 | 8.87 | 8.90 | 8.90 | -2.82% | 3,072,810 |
| Mar 18, 2026 | 9.29 | 9.42 | 9.05 | 9.15 | 9.15 | -1.06% | 1,875,209 |
| Mar 17, 2026 | 9.34 | 9.37 | 9.25 | 9.25 | 9.25 | -0.64% | 1,363,585 |
| Mar 16, 2026 | 9.26 | 9.42 | 9.16 | 9.31 | 9.31 | 1.02% | 2,101,368 |
| Mar 13, 2026 | 9.23 | 9.35 | 9.16 | 9.22 | 9.22 | -0.67% | 1,582,325 |
| Mar 12, 2026 | 9.45 | 9.47 | 9.24 | 9.28 | 9.28 | -2.07% | 2,530,441 |
| Mar 11, 2026 | 9.70 | 9.70 | 9.40 | 9.48 | 9.48 | -2.61% | 3,549,236 |
| Mar 10, 2026 | 9.95 | 10.07 | 9.70 | 9.73 | 9.73 | -1.94% | 3,537,695 |
| Mar 9, 2026 | 9.78 | 10.00 | 9.70 | 9.92 | 9.92 | -1.37% | 2,433,974 |
| Mar 6, 2026 | 10.57 | 10.60 | 10.05 | 10.06 | 10.06 | -3.36% | 1,946,615 |
| Mar 5, 2026 | 10.38 | 10.75 | 10.30 | 10.41 | 10.41 | 1.96% | 3,332,782 |
| Mar 4, 2026 | 9.78 | 10.30 | 9.72 | 10.21 | 10.21 | 2.39% | 1,960,865 |
| Mar 3, 2026 | 10.33 | 10.54 | 9.93 | 9.97 | 9.97 | -5.25% | 4,250,018 |
| Mar 2, 2026 | 10.31 | 10.67 | 10.21 | 10.53 | 10.53 | -0.99% | 2,983,147 |
| Feb 27, 2026 | 10.52 | 10.66 | 10.15 | 10.63 | 10.63 | -3.97% | 9,665,305 |
| Feb 26, 2026 | 10.99 | 11.07 | 10.81 | 11.07 | 11.07 | 1.00% | 2,060,581 |
| Feb 25, 2026 | 10.94 | 11.07 | 10.83 | 10.96 | 10.96 | 0.23% | 1,169,675 |