Grifols, S.A. (LON:0RDU)
London · Delayed Price · Currency is GBP · Price in EUR 8.68
+0.03 (0.30%)
At close: Mar 27, 2026
LON:0RDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.77 | 8.79 | 8.54 | 8.68 | 8.68 | 0.30% | 360,858 |
| Mar 26, 2026 | 9.04 | 9.10 | 8.65 | 8.65 | 8.65 | -3.67% | 14,434 |
| Mar 25, 2026 | 9.37 | 9.78 | 8.94 | 8.98 | 8.98 | 1.15% | 52,723 |
| Mar 24, 2026 | 8.99 | 8.93 | 8.66 | 8.88 | 8.88 | -0.69% | 4,039 |
| Mar 23, 2026 | 8.67 | 9.05 | 8.45 | 8.94 | 8.94 | 1.57% | 62,902 |
| Mar 20, 2026 | 9.17 | 9.07 | 8.79 | 8.81 | 8.81 | -0.83% | 68,564 |
| Mar 19, 2026 | 9.15 | 9.08 | 8.86 | 8.88 | 8.88 | -2.80% | 736,046 |
| Mar 18, 2026 | 9.32 | 9.47 | 9.06 | 9.14 | 9.14 | -1.94% | 222,339 |
| Mar 17, 2026 | 9.42 | 9.37 | 9.16 | 9.32 | 9.32 | -0.27% | 571,234 |
| Mar 16, 2026 | 9.34 | 9.41 | 9.06 | 9.34 | 9.34 | 1.30% | 47,211 |
| Mar 13, 2026 | 9.25 | 9.35 | 9.05 | 9.22 | 9.22 | -0.62% | 26,352 |
| Mar 12, 2026 | 9.48 | 9.46 | 9.24 | 9.28 | 9.28 | -1.76% | 81,674 |
| Mar 11, 2026 | 9.72 | 9.70 | 9.41 | 9.45 | 9.45 | -2.82% | 15,779 |
| Mar 10, 2026 | 10.00 | 10.05 | 9.71 | 9.72 | 9.72 | -2.08% | 14,994 |
| Mar 9, 2026 | 9.90 | 9.96 | 9.72 | 9.93 | 9.93 | -1.38% | 11,598 |
| Mar 6, 2026 | 10.70 | 10.77 | 10.06 | 10.07 | 10.07 | -4.37% | 5,076 |
| Mar 5, 2026 | 10.40 | 10.75 | 10.35 | 10.53 | 10.53 | 2.63% | 8,248 |
| Mar 4, 2026 | 9.71 | 10.30 | 9.59 | 10.26 | 10.26 | 2.63% | 46,808 |
| Mar 3, 2026 | 10.35 | 10.56 | 9.97 | 9.99 | 9.99 | -5.91% | 151,004 |
| Mar 2, 2026 | 10.22 | 10.66 | 10.11 | 10.62 | 10.62 | -0.28% | 17,405 |
| Feb 27, 2026 | 10.85 | 10.65 | 10.17 | 10.65 | 10.65 | -3.36% | 67,581 |
| Feb 26, 2026 | 11.00 | 11.03 | 10.77 | 11.02 | 11.02 | 0.18% | 142,767 |
| Feb 25, 2026 | 10.97 | 11.07 | 10.85 | 11.00 | 11.00 | 0.64% | 51,444 |
| Feb 24, 2026 | 10.90 | 11.07 | 10.69 | 10.93 | 10.93 | -0.36% | 7,194 |
| Feb 23, 2026 | 11.20 | 11.38 | 10.95 | 10.97 | 10.97 | -0.27% | 507,267 |
| Feb 20, 2026 | 11.17 | 11.43 | 11.00 | 11.00 | 11.00 | -1.39% | 60,101 |
| Feb 19, 2026 | 11.30 | 11.37 | 11.14 | 11.16 | 11.16 | -1.63% | 4,148 |
| Feb 18, 2026 | 11.35 | 11.43 | 11.24 | 11.34 | 11.34 | 1.48% | 34,873 |
| Feb 17, 2026 | 11.08 | 11.35 | 10.93 | 11.18 | 11.18 | 1.50% | 4,969 |
| Feb 16, 2026 | 11.00 | 11.02 | 10.93 | 11.01 | 11.01 | 0.32% | 19,010 |
| Feb 13, 2026 | 10.80 | 11.00 | 10.75 | 10.98 | 10.98 | 0.92% | 7,721 |
| Feb 12, 2026 | 11.16 | 11.11 | 10.84 | 10.88 | 10.88 | -0.59% | 112,375 |
| Feb 11, 2026 | 11.13 | 11.36 | 10.92 | 10.94 | 10.94 | -2.76% | 245,484 |
| Feb 10, 2026 | 11.10 | 11.31 | 10.89 | 11.25 | 11.25 | 2.15% | 4,705 |
| Feb 9, 2026 | 10.85 | 11.09 | 10.86 | 11.01 | 11.01 | 1.60% | 46,345 |
| Feb 6, 2026 | 10.75 | 10.84 | 10.62 | 10.84 | 10.84 | 0.14% | 9,640 |
| Feb 5, 2026 | 11.04 | 11.01 | 10.77 | 10.83 | 10.83 | -1.41% | 14,619 |
| Feb 4, 2026 | 10.98 | 11.07 | 10.87 | 10.98 | 10.98 | 0.27% | 27,174 |
| Feb 3, 2026 | 11.05 | 11.12 | 10.92 | 10.95 | 10.95 | -0.36% | 5,495 |
| Feb 2, 2026 | 10.92 | 11.00 | 10.73 | 10.99 | 10.99 | 1.52% | 8,284 |
| Jan 30, 2026 | 10.85 | 10.91 | 10.63 | 10.83 | 10.83 | - | 53,021 |
| Jan 29, 2026 | 10.86 | 11.02 | 10.80 | 10.83 | 10.83 | -1.46% | 14,171 |
| Jan 28, 2026 | 10.92 | 10.99 | 10.82 | 10.99 | 10.99 | 0.66% | 4,980 |
| Jan 27, 2026 | 11.03 | 11.02 | 10.77 | 10.91 | 10.91 | -0.70% | 7,175 |
| Jan 26, 2026 | 10.95 | 11.00 | 10.78 | 10.99 | 10.99 | 0.87% | 3,202 |
| Jan 23, 2026 | 10.95 | 10.92 | 10.75 | 10.90 | 10.90 | 0.09% | 2,787 |
| Jan 22, 2026 | 10.79 | 10.94 | 10.47 | 10.89 | 10.89 | 3.18% | 8,655 |
| Jan 21, 2026 | 10.43 | 10.58 | 10.28 | 10.55 | 10.55 | 1.54% | 97,092 |
| Jan 20, 2026 | 10.50 | 10.48 | 10.22 | 10.39 | 10.39 | -2.12% | 34,485 |
| Jan 19, 2026 | 10.95 | 10.84 | 10.43 | 10.62 | 10.62 | -2.84% | 13,968 |