Grifols, S.A. (FRA:OZTA)
Germany · Delayed Price · Currency is EUR 9.55
+0.13 (1.36%)
At close: Sep 18, 2026
FRA:OZTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 10.00 | 10.00 | 9.79 | 9.79 | 9.79 | -1.37% | 5,500 |
| Aug 13, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.38% | - |
| Aug 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.14% | - |
| Aug 11, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.68% | - |
| Aug 10, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.66% | - |
| Aug 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.00% | - |
| Aug 6, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | - |
| Aug 5, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.94% | - |
| Aug 4, 2026 | 9.91 | 10.14 | 9.91 | 10.14 | 10.14 | 1.44% | 16 |
| Aug 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.29% | - |
| Jul 31, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.29% | - |
| Jul 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Jul 29, 2026 | 9.84 | 10.76 | 9.84 | 10.70 | 10.70 | 10.31% | 2,715 |
| Jul 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.98% | - |
| Jul 27, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 2.70% | - |
| Jul 24, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -3.58% | - |
| Jul 23, 2026 | 9.60 | 9.61 | 9.60 | 9.61 | 9.61 | 1.89% | 500 |
| Jul 22, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.64% | - |
| Jul 21, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 3.74% | 1 |
| Jul 20, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -3.52% | - |
| 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% | - |