Grifols, S.A. (LON:0RDU)
London · Delayed Price · Currency is GBP · Price in EUR 10.11
+0.09 (0.95%)
At close: Aug 11, 2026
LON:0RDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.95 | 10.17 | 9.97 | 10.11 | 10.11 | 0.95% | 4,407 |
| Aug 10, 2026 | 10.25 | 10.24 | 10.02 | 10.02 | 10.02 | -1.28% | 1,336 |
| Aug 7, 2026 | 10.06 | 10.19 | 10.06 | 10.15 | 10.15 | 0.50% | 5,770 |
| Aug 6, 2026 | 10.22 | 10.27 | 10.07 | 10.10 | 10.10 | -1.03% | 6,095 |
| Aug 5, 2026 | 10.34 | 10.30 | 10.08 | 10.20 | 10.20 | 0.34% | 57,118 |
| Aug 4, 2026 | 10.11 | 10.27 | 10.06 | 10.17 | 10.17 | 1.04% | 5,722 |
| Aug 3, 2026 | 10.20 | 10.12 | 9.92 | 10.06 | 10.06 | 0.96% | 5,535 |
| Jul 31, 2026 | 10.39 | 10.43 | 9.96 | 9.96 | 9.96 | -5.21% | 283,449 |
| Jul 30, 2026 | 10.42 | 10.62 | 9.94 | 10.51 | 10.51 | -0.82% | 153,333 |
| Jul 29, 2026 | 10.10 | 10.81 | 10.18 | 10.60 | 10.60 | 5.77% | 382,640 |
| Jul 28, 2026 | 9.91 | 10.08 | 9.82 | 10.02 | 10.02 | 1.62% | 23,984 |
| Jul 27, 2026 | 9.78 | 9.87 | 9.73 | 9.86 | 9.86 | 2.71% | 8,541 |
| Jul 24, 2026 | 9.56 | 9.60 | 9.39 | 9.60 | 9.60 | 1.78% | 2,137 |
| Jul 23, 2026 | 9.78 | 9.72 | 9.41 | 9.43 | 9.43 | -3.62% | 13,653 |
| Jul 22, 2026 | 9.57 | 9.79 | 9.42 | 9.79 | 9.79 | 2.47% | 16,037 |
| Jul 21, 2026 | 9.45 | 9.56 | 9.40 | 9.55 | 9.55 | 1.44% | 31,911 |
| Jul 20, 2026 | 9.10 | 9.42 | 8.89 | 9.41 | 9.41 | 3.72% | 15,095 |
| Jul 17, 2026 | 9.14 | 9.14 | 9.01 | 9.08 | 9.08 | -0.77% | 72,652 |
| Jul 16, 2026 | 9.00 | 9.17 | 8.83 | 9.15 | 9.15 | 1.92% | 6,747 |
| Jul 15, 2026 | 8.91 | 9.01 | 8.67 | 8.97 | 8.97 | 1.45% | 3,435 |
| Jul 14, 2026 | 8.87 | 8.86 | 8.69 | 8.85 | 8.85 | -0.38% | 30,814 |
| Jul 13, 2026 | 8.99 | 8.96 | 8.86 | 8.88 | 8.88 | -0.29% | 6,493 |
| Jul 10, 2026 | 9.05 | 9.21 | 8.89 | 8.91 | 8.91 | -0.78% | 75,881 |
| Jul 9, 2026 | 9.10 | 9.08 | 8.95 | 8.98 | 8.98 | -1.38% | 4,067 |
| Jul 8, 2026 | 9.05 | 9.14 | 8.92 | 9.10 | 9.10 | 0.42% | 1,344 |
| Jul 7, 2026 | 9.08 | 9.13 | 8.89 | 9.06 | 9.06 | 0.35% | 10,678 |
| Jul 6, 2026 | 9.16 | 9.14 | 8.97 | 9.03 | 9.03 | -0.48% | 2,009 |
| Jul 3, 2026 | 9.15 | 9.18 | 9.03 | 9.08 | 9.08 | -0.59% | 198 |
| Jul 2, 2026 | 8.96 | 9.16 | 8.65 | 9.13 | 9.13 | 2.54% | 17,517 |
| Jul 1, 2026 | 9.00 | 9.00 | 8.79 | 8.90 | 8.90 | -0.29% | 41,395 |
| Jun 30, 2026 | 9.00 | 9.05 | 8.90 | 8.93 | 8.93 | -0.57% | 152,448 |
| Jun 29, 2026 | 9.14 | 9.17 | 8.95 | 9.05 | 8.98 | -0.75% | 2,472 |
| Jun 26, 2026 | 9.02 | 9.12 | 8.96 | 9.12 | 9.05 | 0.24% | 5,673 |
| Jun 25, 2026 | 8.97 | 9.14 | 8.95 | 9.09 | 9.03 | 1.68% | 15,616 |
| Jun 24, 2026 | 9.05 | 9.01 | 8.91 | 8.94 | 8.88 | -0.33% | 15,984 |
| Jun 23, 2026 | 9.03 | 9.04 | 8.94 | 8.97 | 8.91 | -0.73% | 3,307 |
| Jun 22, 2026 | 9.11 | 9.08 | 8.98 | 9.04 | 8.97 | 0.13% | 5,958 |
| Jun 19, 2026 | 9.08 | 9.13 | 8.90 | 9.03 | 8.96 | 0.56% | 14,682 |
| Jun 18, 2026 | 9.08 | 9.08 | 8.92 | 8.98 | 8.91 | -0.73% | 77,033 |
| Jun 17, 2026 | 9.13 | 9.07 | 8.93 | 9.04 | 8.98 | 0.04% | 12,205 |
| Jun 16, 2026 | 9.12 | 9.08 | 8.91 | 9.04 | 8.97 | -0.46% | 4,349 |
| Jun 15, 2026 | 9.20 | 9.29 | 9.08 | 9.08 | 9.01 | 0.91% | 3,322 |
| Jun 12, 2026 | 8.96 | 9.02 | 8.90 | 9.00 | 8.93 | 1.88% | 6,942 |
| Jun 11, 2026 | 8.88 | 8.94 | 8.69 | 8.83 | 8.77 | -0.90% | 2,013 |
| Jun 10, 2026 | 9.12 | 9.03 | 8.79 | 8.91 | 8.85 | -0.22% | 3,004 |
| Jun 9, 2026 | 8.96 | 9.07 | 8.93 | 8.93 | 8.87 | -1.00% | 3,261 |
| Jun 8, 2026 | 9.05 | 9.10 | 9.00 | 9.02 | 8.96 | -1.38% | 4,281 |
| Jun 5, 2026 | 9.14 | 9.29 | 9.08 | 9.15 | 9.08 | 1.58% | 8,972 |
| Jun 4, 2026 | 9.00 | 9.17 | 8.91 | 9.01 | 8.94 | 0.31% | 5,628 |
| Jun 3, 2026 | 9.19 | 9.23 | 8.95 | 8.98 | 8.91 | -1.60% | 23,798 |