Grifols, S.A. (LON:0RDU)
London · Delayed Price · Currency is GBP · Price in EUR 8.70
-0.16 (-1.83%)
At close: May 12, 2026
LON:0RDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.88 | 8.88 | 8.67 | 8.70 | 8.70 | -1.83% | 286,477 |
| May 11, 2026 | 9.00 | 8.99 | 8.76 | 8.86 | 8.86 | -0.58% | 45,278 |
| May 8, 2026 | 9.15 | 9.02 | 8.72 | 8.92 | 8.92 | -2.62% | 388,479 |
| May 7, 2026 | 9.17 | 9.16 | 8.93 | 9.16 | 9.16 | 0.70% | 16,491 |
| May 6, 2026 | 9.17 | 9.24 | 8.96 | 9.09 | 9.09 | -0.59% | 6,135 |
| May 5, 2026 | 9.15 | 9.32 | 8.99 | 9.15 | 9.15 | 0.42% | 1,541,030 |
| May 4, 2026 | 9.08 | 9.14 | 8.85 | 9.11 | 9.11 | 2.48% | 13,790 |
| Apr 30, 2026 | 8.77 | 8.96 | 8.57 | 8.89 | 8.89 | 1.41% | 9,515 |
| Apr 29, 2026 | 8.90 | 8.92 | 8.75 | 8.76 | 8.76 | -1.68% | 223,733 |
| Apr 28, 2026 | 9.02 | 8.92 | 8.81 | 8.91 | 8.91 | -0.04% | 4,031 |
| Apr 27, 2026 | 9.11 | 8.99 | 8.87 | 8.92 | 8.92 | -0.36% | 22,909 |
| Apr 24, 2026 | 9.07 | 8.98 | 8.76 | 8.95 | 8.95 | -0.64% | 415,772 |
| Apr 23, 2026 | 9.34 | 9.16 | 8.99 | 9.01 | 9.01 | -1.68% | 61,213 |
| Apr 22, 2026 | 9.33 | 9.37 | 9.05 | 9.16 | 9.16 | -0.56% | 37,949 |
| Apr 21, 2026 | 9.38 | 9.42 | 9.20 | 9.21 | 9.21 | -1.71% | 7,843 |
| Apr 20, 2026 | 9.49 | 9.49 | 9.34 | 9.37 | 9.37 | -2.35% | 38,787 |
| Apr 17, 2026 | 9.53 | 9.65 | 9.41 | 9.60 | 9.60 | 1.76% | 61,299 |
| Apr 16, 2026 | 9.60 | 9.71 | 9.43 | 9.43 | 9.43 | -0.23% | 120,708 |
| Apr 15, 2026 | 9.40 | 9.55 | 9.39 | 9.46 | 9.46 | 0.94% | 65,888 |
| Apr 14, 2026 | 9.05 | 9.40 | 9.02 | 9.37 | 9.37 | 4.66% | 321,649 |
| Apr 13, 2026 | 8.97 | 8.98 | 8.85 | 8.95 | 8.95 | -0.28% | 173,896 |
| Apr 10, 2026 | 9.03 | 9.06 | 8.80 | 8.98 | 8.98 | 1.17% | 466,223 |
| Apr 9, 2026 | 9.33 | 9.35 | 8.80 | 8.87 | 8.87 | -6.31% | 930,802 |
| Apr 8, 2026 | 9.50 | 9.55 | 9.32 | 9.47 | 9.47 | 5.25% | 59,118 |
| Apr 7, 2026 | 9.22 | 9.24 | 8.97 | 9.00 | 9.00 | -2.51% | 7,977 |
| Apr 2, 2026 | 9.27 | 9.33 | 9.02 | 9.23 | 9.23 | -0.50% | 10,868 |
| Apr 1, 2026 | 9.40 | 9.30 | 9.08 | 9.28 | 9.28 | 3.57% | 15,365 |
| Mar 31, 2026 | 8.94 | 9.00 | 8.63 | 8.96 | 8.96 | 1.96% | 24,926 |
| Mar 30, 2026 | 8.88 | 8.79 | 8.57 | 8.78 | 8.78 | 1.20% | 7,628 |
| 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 |