Grifols, S.A. (FRA:G0FB)
Germany · Delayed Price · Currency is EUR 6.55
-0.05 (-0.76%)
Last updated: Jul 28, 2026, 8:11 AM CET
FRA:G0FB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Jul 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Jul 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Jul 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Jul 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 8.94% | - |
| Jul 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jul 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jul 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Jul 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Jul 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Jul 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Jul 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jul 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jul 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jul 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jul 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Jul 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.13% | - |
| Jul 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | -3.23% | - |
| Jun 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | -3.13% | - |
| Jun 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 2.40% | - |
| Jun 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -0.79% | - |
| Jun 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | 1.61% | - |
| Jun 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | 0.81% | - |
| Jun 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | -4.65% | - |
| Jun 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | 3.20% | - |
| Jun 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -2.34% | - |
| Jun 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | - | - |
| Jun 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | -0.78% | - |
| Jun 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | -2.27% | - |
| Jun 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | 1.54% | - |
| Jun 12, 2026 | 6.15 | 6.50 | 6.15 | 6.50 | 6.43 | 4.00% | 693 |
| Jun 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | 0.81% | - |
| Jun 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | -0.80% | - |
| Jun 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -3.10% | - |
| Jun 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | 1.57% | - |
| Jun 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - | - |
| Jun 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - | - |
| Jun 3, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.28 | -3.05% | - |
| Jun 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | -0.76% | - |
| Jun 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | -1.49% | - |
| May 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | - | - |
| May 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | -0.74% | - |
| May 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | -0.74% | - |
| May 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | -0.73% | - |
| May 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | - | - |
| May 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | -0.72% | - |
| May 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | 4.55% | - |
| May 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | - | - |
| May 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | 3.13% | - |