Grifols, S.A. (FRA:OZTA)
Germany · Delayed Price · Currency is EUR 9.98
+0.09 (0.95%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:OZTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.95% | 6 |
| Oct 22, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.63% | - |
| Oct 21, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.21% | - |
| Oct 20, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.95% | - |
| Oct 19, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.86% | - |
| Oct 16, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 2.86% | - |
| Oct 15, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.66% | - |
| Oct 14, 2026 | 9.65 | 9.73 | 9.65 | 9.73 | 9.73 | -1.44% | 6 |
| Oct 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.42% | - |
| Oct 12, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.39% | - |
| Oct 9, 2026 | 9.64 | 9.97 | 9.64 | 9.97 | 9.97 | 0.87% | 100 |
| Oct 8, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.52% | - |
| Oct 7, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2.29% | - |
| Oct 6, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.75% | - |
| Oct 5, 2026 | 9.39 | 9.59 | 9.39 | 9.59 | 9.59 | 1.12% | 900 |
| Oct 2, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.17% | - |
| Oct 1, 2026 | 9.41 | 9.50 | 9.41 | 9.50 | 9.50 | -0.11% | 1 |
| Sep 30, 2026 | 9.35 | 9.51 | 9.35 | 9.51 | 9.51 | -1.16% | 330 |
| Sep 29, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.80% | - |
| Sep 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.25% | - |
| Sep 25, 2026 | 9.32 | 9.48 | 9.32 | 9.48 | 9.48 | 3.47% | 5 |
| Sep 24, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -3.52% | - |
| Sep 23, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.11% | - |
| Sep 22, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.30% | - |
| Sep 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.96% | - |
| Sep 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.36% | - |
| Sep 17, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.61% | - |
| Sep 16, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.69% | - |
| Sep 15, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.88% | - |
| Sep 14, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.17% | - |
| Sep 11, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.39% | - |
| Sep 10, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% | - |
| Sep 9, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.84% | - |
| Sep 8, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.78% | - |
| Sep 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.35% | - |
| Sep 4, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.75% | - |
| Sep 3, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 1.23% | 40 |
| Sep 2, 2026 | 9.78 | 9.78 | 9.73 | 9.73 | 9.73 | -0.67% | 200 |
| Sep 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.45% | 510 |
| Aug 31, 2026 | 9.80 | 9.94 | 9.80 | 9.94 | 9.94 | -1.35% | 41 |
| Aug 28, 2026 | 9.91 | 10.08 | 9.91 | 10.08 | 10.08 | 1.49% | 200 |
| Aug 27, 2026 | 9.89 | 9.93 | 9.89 | 9.93 | 9.93 | -1.66% | 20 |
| Aug 26, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 3.78% | 5,000 |
| Aug 25, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.33% | - |
| Aug 24, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.87% | - |
| Aug 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.81% | - |
| Aug 20, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.49% | - |
| Aug 19, 2026 | 9.61 | 9.88 | 9.61 | 9.88 | 9.88 | 2.21% | 1 |
| Aug 18, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.14% | - |
| Aug 17, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.10% | - |