Grifols, S.A. (FRA:OZTA)
Germany · Delayed Price · Currency is EUR 10.10
+0.37 (3.78%)
Last updated: Aug 26, 2026, 1:18 PM CET
FRA:OZTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1.69% | - |
| 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% | - |
| 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 |