Grifols, S.A. (LON:0RDU)
London · Delayed Price · Currency is GBP · Price in EUR 9.08
-0.07 (-0.77%)
At close: Jul 17, 2026
LON:0RDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 9.30 | 9.27 | 9.05 | 9.13 | 9.06 | -0.41% | 6,369 |
| Jun 1, 2026 | 9.39 | 9.58 | 9.10 | 9.16 | 9.10 | -3.17% | 6,000 |
| May 29, 2026 | 9.37 | 9.65 | 9.45 | 9.46 | 9.39 | -0.50% | 3,527 |
| May 28, 2026 | 9.33 | 9.63 | 8.87 | 9.51 | 9.44 | -2.24% | 11,908 |
| May 27, 2026 | 9.70 | 9.82 | 9.45 | 9.73 | 9.66 | 1.08% | 11,195 |
| May 26, 2026 | 9.59 | 9.69 | 9.57 | 9.63 | 9.55 | -0.60% | 4,093 |
| May 25, 2026 | 9.60 | 9.71 | 9.57 | 9.68 | 9.61 | 1.65% | 42,093 |
| May 22, 2026 | 9.56 | 9.77 | 9.40 | 9.53 | 9.46 | 0.39% | 5,905 |
| May 21, 2026 | 9.41 | 9.74 | 9.43 | 9.49 | 9.42 | -1.04% | 5,210 |
| May 20, 2026 | 9.14 | 9.59 | 8.94 | 9.59 | 9.52 | 4.97% | 11,953 |
| May 19, 2026 | 9.13 | 9.21 | 9.14 | 9.14 | 9.07 | -0.57% | 5,315 |
| May 18, 2026 | 9.00 | 9.19 | 8.82 | 9.19 | 9.12 | 0.77% | 8,860 |
| May 15, 2026 | 9.06 | 9.18 | 8.93 | 9.12 | 9.05 | -0.18% | 67,358 |
| May 14, 2026 | 8.79 | 9.19 | 8.85 | 9.13 | 9.07 | 3.55% | 17,882 |
| May 13, 2026 | 8.69 | 8.88 | 8.62 | 8.82 | 8.76 | 1.37% | 24,059 |
| May 12, 2026 | 8.88 | 8.88 | 8.67 | 8.70 | 8.64 | -1.83% | 286,477 |
| May 11, 2026 | 9.00 | 8.99 | 8.76 | 8.86 | 8.80 | -0.58% | 45,278 |