Grifols, S.A. (FRA:OZTA)
Germany · Delayed Price · Currency is EUR 8.54
-0.29 (-3.29%)
At close: Mar 27, 2026
FRA:OZTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.29% | - |
| Mar 26, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -7.39% | - |
| Mar 25, 2026 | 9.20 | 9.53 | 9.20 | 9.53 | 9.53 | 9.84% | 5 |
| Mar 24, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -4.09% | - |
| Mar 23, 2026 | 8.42 | 9.05 | 8.42 | 9.05 | 9.05 | 0.51% | 75 |
| Mar 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Mar 19, 2026 | 9.07 | 9.07 | 8.95 | 8.95 | 8.95 | -1.32% | 4,654 |
| Mar 18, 2026 | 9.32 | 9.32 | 9.07 | 9.07 | 9.07 | -1.46% | 1,050 |
| Mar 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.35% | - |
| Mar 16, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.03% | - |
| Mar 13, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -2.06% | - |
| Mar 12, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -2.63% | - |
| Mar 11, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -2.22% | - |
| Mar 10, 2026 | 9.85 | 10.00 | 9.80 | 9.80 | 9.80 | -0.97% | 13 |
| Mar 9, 2026 | 9.64 | 9.90 | 9.64 | 9.90 | 9.90 | -3.93% | 500 |
| Mar 6, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.48% | - |
| Mar 5, 2026 | 10.03 | 10.46 | 10.03 | 10.46 | 10.46 | 5.53% | 500 |
| Mar 4, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.47% | - |
| Mar 3, 2026 | 10.27 | 10.27 | 10.06 | 10.06 | 10.06 | -3.13% | 165 |
| Mar 2, 2026 | 10.24 | 10.42 | 10.24 | 10.39 | 10.39 | -1.52% | 1,090 |
| Feb 27, 2026 | 11.00 | 11.00 | 10.25 | 10.55 | 10.55 | -3.17% | 1,632 |
| Feb 26, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.18% | - |
| Feb 25, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.14% | - |
| Feb 24, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.54% | - |
| Feb 23, 2026 | 11.01 | 11.11 | 11.01 | 11.03 | 11.03 | -1.08% | 900 |
| Feb 20, 2026 | 11.09 | 11.15 | 11.09 | 11.15 | 11.15 | -1.15% | 500 |
| Feb 19, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.76% | - |
| Feb 18, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 2.01% | - |
| Feb 17, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.83% | - |
| Feb 16, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.21% | - |
| Feb 13, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.23% | - |
| Feb 12, 2026 | 10.86 | 11.00 | 10.86 | 11.00 | 11.00 | -0.50% | 500 |
| Feb 11, 2026 | 10.96 | 11.05 | 10.96 | 11.05 | 11.05 | -1.65% | 1,400 |
| Feb 10, 2026 | 11.10 | 11.24 | 11.10 | 11.24 | 11.24 | 2.14% | 500 |
| Feb 9, 2026 | 10.81 | 11.00 | 10.81 | 11.00 | 11.00 | 3.04% | 1,000 |
| Feb 6, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.42% | - |
| Feb 5, 2026 | 10.98 | 10.98 | 10.94 | 10.94 | 10.94 | -0.55% | 1,000 |
| Feb 4, 2026 | 10.76 | 11.00 | 10.76 | 11.00 | 11.00 | 1.06% | 2,000 |
| Feb 3, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 2.98% | - |
| Feb 2, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.12% | - |
| Jan 30, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.97% | - |
| Jan 29, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.69% | - |
| Jan 28, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.37% | - |
| Jan 27, 2026 | 10.91 | 10.91 | 10.87 | 10.87 | 10.87 | -1.67% | 1,000 |
| Jan 26, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 2.93% | 15 |
| Jan 23, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Jan 22, 2026 | 10.56 | 10.74 | 10.56 | 10.74 | 10.74 | 4.32% | 562 |
| Jan 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.05% | - |
| Jan 20, 2026 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | -1.86% | 5 |
| Jan 19, 2026 | 10.57 | 10.58 | 10.50 | 10.50 | 10.50 | -4.42% | 1,950 |