Grifols Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.13	11.36	10.92	10.94	10.94	-2.76%	245,435
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
Jan 16, 2026	11.30	11.24	10.89	10.93	10.93	-2.67%	58,364
Jan 15, 2026	11.69	11.69	11.15	11.23	11.23	-3.44%	4,762
Jan 14, 2026	10.91	11.66	10.88	11.63	11.63	6.65%	21,712
Jan 13, 2026	11.19	11.24	10.90	10.90	10.90	-1.13%	24,258
Jan 12, 2026	11.40	11.33	11.02	11.03	11.03	-3.16%	1,228,246
Jan 9, 2026	11.50	11.50	11.36	11.39	11.39	-0.48%	4,750
Jan 8, 2026	11.63	11.70	11.43	11.44	11.44	-0.91%	12,633
Jan 7, 2026	11.48	11.61	11.33	11.55	11.55	1.14%	274,706
Jan 6, 2026	11.46	11.58	11.37	11.42	11.42	1.47%	3,701
Jan 5, 2026	11.39	11.54	11.20	11.25	11.25	0.76%	323,902
Jan 2, 2026	10.90	11.28	10.79	11.17	11.17	4.15%	395,429
Dec 31, 2025	10.81	10.81	10.69	10.72	10.72	-0.92%	8,127
Dec 30, 2025	10.92	10.95	10.82	10.82	10.82	-1.46%	5,982
Dec 29, 2025	10.93	11.02	10.92	10.98	10.98	0.69%	8,606
Dec 24, 2025	10.95	11.15	10.87	10.91	10.91	-0.14%	1,326
Dec 23, 2025	11.00	11.14	10.92	10.92	10.92	-1.27%	3,386
Dec 22, 2025	11.01	11.06	10.83	11.06	11.06	0.91%	30,414
Dec 19, 2025	10.70	11.00	10.60	10.96	10.96	1.75%	112,905
Dec 18, 2025	10.68	10.83	10.55	10.77	10.77	0.76%	201,479
Dec 17, 2025	10.67	11.00	10.67	10.69	10.69	-0.65%	861,314
Dec 16, 2025	10.72	10.85	10.53	10.76	10.76	-0.97%	4,653
Dec 15, 2025	10.76	10.98	10.70	10.87	10.87	0.55%	3,182
Dec 12, 2025	10.80	10.86	10.71	10.81	10.81	0.99%	53,738
Dec 11, 2025	10.60	10.84	10.56	10.70	10.70	-0.05%	5,349
Dec 10, 2025	10.70	10.73	10.49	10.71	10.71	-0.74%	1,466
Dec 9, 2025	10.94	10.94	10.75	10.79	10.79	-0.42%	5,550
Dec 8, 2025	10.89	10.93	10.77	10.83	10.83	0.32%	3,936
Dec 5, 2025	10.80	10.93	10.74	10.80	10.80	0.79%	8,300
Dec 4, 2025	10.36	10.72	10.44	10.71	10.71	3.13%	7,237
Dec 3, 2025	10.42	10.61	10.19	10.39	10.39	-0.43%	255,222
Dec 2, 2025	10.50	10.56	10.43	10.43	10.43	-0.48%	1,891
Dec 1, 2025	10.60	10.51	10.43	10.48	10.48	-0.47%	655,853