Grifols Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	10.98	10.98	10.98	10.98	10.98	-4.94%	-
Jan 15, 2026	11.55	11.55	11.55	11.55	11.55	0.70%	-
Jan 14, 2026	10.85	11.47	10.85	11.47	11.47	2.27%	143
Jan 13, 2026	11.02	11.22	11.02	11.22	11.22	0.18%	15
Jan 12, 2026	11.25	11.25	11.19	11.20	11.20	-1.67%	7,500
Jan 9, 2026	11.39	11.39	11.39	11.39	11.39	-0.39%	-
Jan 8, 2026	11.43	11.43	11.43	11.43	11.43	-1.04%	-
Jan 7, 2026	11.13	11.55	11.13	11.55	11.55	-0.09%	515
Jan 6, 2026	11.23	11.56	11.23	11.56	11.56	2.85%	630
Jan 5, 2026	11.13	11.24	11.13	11.24	11.24	6.44%	1,700
Jan 2, 2026	10.56	10.56	10.56	10.56	10.56	-2.94%	-
Dec 30, 2025	10.88	10.88	10.88	10.88	10.88	-0.96%	-
Dec 29, 2025	10.92	10.99	10.91	10.99	10.99	0.55%	10,680
Dec 23, 2025	10.93	10.93	10.93	10.93	10.93	0.09%	-
Dec 22, 2025	10.89	10.92	10.89	10.92	10.92	0.37%	3,071
Dec 19, 2025	10.73	10.92	10.67	10.88	10.88	3.18%	1,090
Dec 18, 2025	10.61	10.61	10.54	10.54	10.54	-1.86%	2,015
Dec 17, 2025	10.74	10.74	10.74	10.74	10.74	-0.56%	-
Dec 16, 2025	10.80	10.80	10.80	10.80	10.80	-0.37%	-
Dec 15, 2025	10.73	10.84	10.73	10.84	10.84	0.09%	100
Dec 12, 2025	10.83	10.83	10.83	10.83	10.83	1.79%	-
Dec 11, 2025	10.64	10.64	10.64	10.64	10.64	-0.51%	-
Dec 10, 2025	10.54	10.70	10.54	10.70	10.70	-0.56%	44
Dec 9, 2025	10.76	10.76	10.76	10.76	10.76	-0.37%	-
Dec 8, 2025	10.69	10.83	10.69	10.80	10.80	1.65%	500