Grifols, S.A. (LON:0RDU)
London · Delayed Price · Currency is GBP · Price in EUR 10.00
+0.18 (1.87%)
At close: Sep 8, 2026
LON:0RDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 9.80 | 9.82 | 9.75 | 9.82 | 9.82 | -0.32% | 17,032 |
| Sep 4, 2026 | 9.94 | 10.03 | 9.84 | 9.85 | 9.85 | -1.22% | 1,813 |
| Sep 3, 2026 | 9.95 | 10.12 | 9.74 | 9.97 | 9.97 | 1.05% | 698 |
| Sep 2, 2026 | 9.87 | 9.90 | 9.78 | 9.87 | 9.87 | -0.18% | 80,169 |
| Sep 1, 2026 | 9.85 | 9.97 | 9.78 | 9.88 | 9.88 | 0.47% | 2,841 |
| Aug 31, 2026 | 9.97 | 10.06 | 9.82 | 9.84 | 9.84 | -1.11% | 3,928 |
| Aug 28, 2026 | 10.07 | 10.25 | 9.92 | 9.95 | 9.95 | -1.01% | 7,743 |
| Aug 27, 2026 | 10.04 | 10.06 | 9.96 | 10.05 | 10.05 | -0.30% | 14,274 |
| Aug 26, 2026 | 10.04 | 10.14 | 10.05 | 10.08 | 10.08 | 0.50% | 3,316 |
| Aug 25, 2026 | 9.92 | 10.07 | 9.91 | 10.03 | 10.03 | 1.87% | 13,359 |
| Aug 24, 2026 | 9.91 | 10.03 | 9.79 | 9.85 | 9.85 | -0.69% | 6,271 |
| Aug 21, 2026 | 9.95 | 10.07 | 9.76 | 9.91 | 9.91 | -0.36% | 3,787 |
| Aug 20, 2026 | 10.17 | 10.15 | 9.95 | 9.95 | 9.95 | -1.19% | 3,808 |
| Aug 19, 2026 | 9.85 | 10.12 | 9.65 | 10.07 | 10.07 | 3.20% | 75,154 |
| Aug 18, 2026 | 9.70 | 9.77 | 9.62 | 9.76 | 9.76 | -0.06% | 11,409 |
| Aug 17, 2026 | 9.90 | 9.97 | 9.69 | 9.76 | 9.76 | -0.97% | 4,195 |
| Aug 14, 2026 | 10.11 | 10.20 | 9.85 | 9.86 | 9.86 | -2.76% | 6,571 |
| Aug 13, 2026 | 10.02 | 10.33 | 10.09 | 10.14 | 10.14 | 0.65% | 171 |
| Aug 12, 2026 | 10.05 | 10.12 | 10.02 | 10.08 | 10.08 | -0.35% | 2,298 |
| 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 |