Grifols, S.A. (FRA:OZTA)
Germany · Delayed Price · Currency is EUR 9.15
+0.08 (0.84%)
Last updated: Jun 3, 2026, 12:02 PM CET
FRA:OZTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -2.47% | 100 |
| Jun 1, 2026 | 9.14 | 9.30 | 9.14 | 9.30 | 9.30 | -3.47% | 1,000 |
| May 29, 2026 | 9.42 | 9.63 | 9.42 | 9.63 | 9.63 | 0.94% | 1 |
| May 28, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.80% | - |
| May 27, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.88% | - |
| May 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.08% | - |
| May 25, 2026 | 9.61 | 9.61 | 9.36 | 9.54 | 9.54 | -0.10% | 341 |
| May 22, 2026 | 9.36 | 9.55 | 9.36 | 9.55 | 9.55 | 1.40% | 10 |
| May 21, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 4.62% | - |
| May 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.57% | - |
| May 19, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.82% | - |
| May 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.59% | - |
| May 15, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 2.01% | - |
| May 14, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 3.41% | - |
| May 13, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.92% | - |
| May 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.17% | - |
| May 11, 2026 | 8.81 | 8.81 | 8.75 | 8.75 | 8.75 | -1.00% | 8 |
| May 8, 2026 | 9.02 | 9.02 | 8.84 | 8.84 | 8.84 | -1.10% | 5 |
| May 7, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.45% | - |
| May 6, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.09% | - |
| May 5, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.63% | - |
| May 4, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.64% | - |
| Apr 30, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.75% | - |
| Apr 29, 2026 | 8.79 | 8.79 | 8.75 | 8.75 | 8.75 | -0.73% | 100 |
| Apr 28, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.02% | - |
| Apr 27, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.02% | - |
| Apr 24, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.67% | - |
| Apr 23, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.02% | - |
| Apr 22, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.91% | - |
| Apr 21, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.82% | - |
| Apr 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.91% | - |
| Apr 17, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.24% | - |
| Apr 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.80% | - |
| Apr 15, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.00% | - |
| Apr 14, 2026 | 8.83 | 9.42 | 8.83 | 9.42 | 9.42 | 7.00% | 10 |
| Apr 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.96% | - |
| Apr 10, 2026 | 8.75 | 9.07 | 8.75 | 9.07 | 9.07 | -0.35% | 1,000 |
| Apr 9, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -4.25% | 3 |
| Apr 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.98% | - |
| Apr 7, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 2.86% | 200 |
| Apr 2, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 2.44% | 1,000 |
| Apr 1, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.78% | - |
| Mar 31, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.90% | - |
| Mar 30, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 3.77% | 30 |
| Mar 27, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.29% | - |
| Mar 26, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -7.39% | - |
| Mar 25, 2026 | 9.20 | 9.53 | 9.20 | 9.53 | 9.53 | 9.84% | 5 |
| Mar 24, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -4.09% | - |
| Mar 23, 2026 | 8.42 | 9.05 | 8.42 | 9.05 | 9.05 | 0.51% | 75 |
| Mar 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |