Grifols, S.A. (FRA:OZTA)
Germany · Delayed Price · Currency is EUR 10.89
+0.02 (0.14%)
Last updated: Dec 22, 2025, 8:14 AM CET
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 3.16% | - |
| Dec 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.68% | - |
| Dec 3, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.24% | - |
| Dec 2, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.72% | - |
| Dec 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.57% | - |
| Nov 28, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.14% | - |
| Nov 27, 2025 | 10.50 | 10.54 | 10.50 | 10.54 | 10.54 | 2.68% | 2 |
| Nov 26, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.39% | - |
| Nov 25, 2025 | 10.26 | 10.41 | 10.10 | 10.41 | 10.41 | 3.27% | 710 |
| Nov 24, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.86% | - |
| Nov 21, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | -2.21% | 5 |
| Nov 20, 2025 | 10.17 | 10.22 | 10.17 | 10.22 | 10.22 | -0.29% | 1 |
| Nov 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Nov 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -3.67% | - |
| Nov 17, 2025 | 10.54 | 10.64 | 10.54 | 10.64 | 10.64 | -1.94% | 300 |
| Nov 14, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.88% | - |
| Nov 13, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.65% | - |
| Nov 12, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.26% | - |
| Nov 11, 2025 | 10.68 | 10.83 | 10.68 | 10.83 | 10.83 | 3.44% | 175 |
| Nov 10, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.72% | - |
| Nov 7, 2025 | 10.35 | 10.42 | 10.35 | 10.39 | 10.39 | -2.62% | 74 |
| Nov 6, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -5.32% | - |
| Nov 5, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.34% | - |
| Nov 4, 2025 | 11.08 | 11.54 | 11.08 | 11.54 | 11.54 | 2.71% | 580 |
| Nov 3, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.19% | - |
| Oct 31, 2025 | 11.09 | 11.37 | 11.09 | 11.37 | 11.37 | 0.26% | 4 |
| Oct 30, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.04% | - |
| Oct 29, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.09% | - |
| Oct 28, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.48% | - |
| Oct 27, 2025 | 11.31 | 11.41 | 11.31 | 11.41 | 11.41 | 0.88% | 500 |
| Oct 24, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.13% | - |
| Oct 23, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.90% | - |
| Oct 22, 2025 | 11.35 | 11.35 | 11.08 | 11.08 | 11.08 | -4.85% | 980 |
| Oct 21, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.72% | - |
| Oct 20, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.55% | - |
| Oct 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.92% | - |
| Oct 16, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.77% | - |
| Oct 15, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.25% | - |
| Oct 14, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.62% | - |
| Oct 13, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.22% | - |