Grifols, S.A. (FRA:OZTA)
Germany · Delayed Price · Currency is EUR 9.27
+0.05 (0.54%)
Last updated: Jul 17, 2026, 8:01 AM CET
FRA:OZTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.54% | 1 |
| Jul 16, 2026 | 8.89 | 9.22 | 8.89 | 9.22 | 9.22 | 5.88% | 70 |
| Jul 15, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.63% | 5 |
| Jul 14, 2026 | 8.78 | 9.02 | 8.78 | 8.85 | 8.85 | 0.89% | 561 |
| Jul 13, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.97% | - |
| Jul 10, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.34% | - |
| Jul 9, 2026 | 8.87 | 9.07 | 8.87 | 9.07 | 9.07 | 0.78% | 4 |
| Jul 8, 2026 | 9.18 | 9.18 | 9.00 | 9.00 | 9.00 | 0.78% | 9 |
| Jul 7, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.00% | - |
| Jul 6, 2026 | 8.88 | 9.02 | 8.88 | 9.02 | 9.02 | -0.66% | 50 |
| Jul 3, 2026 | 8.97 | 9.08 | 8.97 | 9.08 | 9.08 | 3.35% | 88 |
| Jul 2, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.45% | - |
| Jul 1, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.45% | - |
| Jun 30, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.64% | - |
| Jun 29, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.92 | 0.09% | - |
| Jun 26, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.92 | 1.22% | - |
| Jun 25, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.81 | -0.18% | - |
| Jun 24, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.82 | -0.58% | - |
| Jun 23, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.88 | -0.31% | - |
| Jun 22, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.90 | 1.08% | - |
| Jun 19, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.81 | -0.07% | - |
| Jun 18, 2026 | 8.81 | 8.88 | 8.81 | 8.88 | 8.81 | -0.40% | 1 |
| Jun 17, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.85 | -0.40% | - |
| Jun 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | -2.27% | - |
| Jun 15, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.09 | 2.69% | - |
| Jun 12, 2026 | 8.70 | 8.92 | 8.70 | 8.92 | 8.85 | 1.27% | 544 |
| Jun 11, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.74 | -2.35% | - |
| Jun 10, 2026 | 8.80 | 9.02 | 8.80 | 9.02 | 8.95 | -1.03% | 2 |
| Jun 9, 2026 | 8.84 | 9.11 | 8.84 | 9.11 | 9.05 | 0.20% | 285 |
| Jun 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | -1.13% | 316 |
| Jun 5, 2026 | 8.92 | 9.20 | 8.92 | 9.20 | 9.13 | 2.70% | 820 |
| Jun 4, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.89 | -2.06% | - |
| Jun 3, 2026 | 8.96 | 9.15 | 8.96 | 9.15 | 9.08 | 0.84% | 610 |
| Jun 2, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.00 | -2.47% | 100 |
| Jun 1, 2026 | 9.14 | 9.30 | 9.14 | 9.30 | 9.23 | -3.47% | 1,000 |
| May 29, 2026 | 9.42 | 9.63 | 9.42 | 9.63 | 9.56 | 0.94% | 1 |
| May 28, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.47 | 0.80% | - |
| May 27, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.40 | -0.88% | - |
| May 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | 0.08% | - |
| May 25, 2026 | 9.61 | 9.61 | 9.36 | 9.54 | 9.47 | -0.10% | 341 |
| May 22, 2026 | 9.36 | 9.55 | 9.36 | 9.55 | 9.48 | 1.40% | 10 |
| May 21, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.35 | 4.62% | - |
| May 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.94 | -0.57% | - |
| May 19, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.99 | 1.82% | - |
| May 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | -1.59% | - |
| May 15, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.97 | 2.01% | - |
| May 14, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.80 | 3.41% | - |
| May 13, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.51 | -0.92% | - |
| May 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.59 | -1.17% | - |
| May 11, 2026 | 8.81 | 8.81 | 8.75 | 8.75 | 8.69 | -1.00% | 8 |