Grifols Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	10.99	11.02	10.90	10.90	10.90	-0.73%	-
Feb 2, 2026	10.78	10.98	10.78	10.98	10.98	1.10%	-
Jan 30, 2026	10.67	10.86	10.67	10.86	10.86	-0.46%	-
Jan 29, 2026	11.00	11.00	10.87	10.91	10.91	-0.73%	-
Jan 28, 2026	10.85	10.99	10.84	10.99	10.99	0.69%	-
Jan 27, 2026	11.00	11.00	10.92	10.92	10.92	0.28%	-
Jan 26, 2026	10.90	10.90	10.82	10.89	10.89	0.93%	-
Jan 23, 2026	10.87	10.87	10.79	10.79	10.79	0.23%	-
Jan 22, 2026	10.69	10.78	10.68	10.76	10.76	2.97%	-
Jan 21, 2026	10.37	10.45	10.28	10.45	10.45	1.11%	-
Jan 20, 2026	10.46	10.46	10.26	10.34	10.34	-3.14%	-
Jan 19, 2026	10.69	10.69	10.53	10.67	10.67	-4.30%	-
Jan 16, 2026	11.19	11.19	11.12	11.15	11.15	-1.41%	-
Jan 15, 2026	11.52	11.52	11.30	11.31	11.31	-0.35%	-
Jan 14, 2026	10.98	11.35	10.97	11.35	11.35	2.39%	-
Jan 13, 2026	11.10	11.17	11.09	11.09	11.09	-0.72%	-
Jan 12, 2026	11.20	11.20	11.15	11.17	11.17	-1.93%	-
Jan 9, 2026	11.41	11.41	11.38	11.39	11.39	-1.77%	-
Jan 8, 2026	11.65	11.65	11.58	11.59	11.59	1.18%	-
Jan 7, 2026	11.47	11.47	11.33	11.46	11.46	0.79%	-
Jan 6, 2026	11.54	11.54	11.36	11.37	11.37	0.18%	-
Jan 5, 2026	11.26	11.35	11.26	11.35	11.35	1.52%	-
Jan 2, 2026	10.89	11.18	10.89	11.18	11.18	2.52%	-
Dec 30, 2025	10.90	10.95	10.90	10.90	10.90	-0.91%	-
Dec 29, 2025	10.94	11.00	10.94	11.00	11.00	-0.23%	-
Dec 23, 2025	11.05	11.10	11.01	11.03	11.03	1.05%	-
Dec 22, 2025	10.99	10.99	10.88	10.91	10.91	1.44%	-
Dec 19, 2025	10.76	10.76	10.62	10.76	10.76	0.47%	-
Dec 18, 2025	10.59	10.71	10.59	10.71	10.71	-1.06%	-
Dec 17, 2025	10.87	10.90	10.82	10.82	10.82	0.60%	-
Dec 16, 2025	10.81	10.81	10.63	10.76	10.76	-0.97%	-
Dec 15, 2025	10.72	10.86	10.72	10.86	10.86	0.18%	-
Dec 12, 2025	10.68	10.84	10.68	10.84	10.84	1.45%	-
Dec 11, 2025	10.62	10.69	10.62	10.69	10.69	-0.28%	-
Dec 10, 2025	10.66	10.72	10.66	10.72	10.72	-0.56%	-
Dec 9, 2025	10.89	10.89	10.78	10.78	10.78	-0.28%	-
Dec 8, 2025	10.83	10.87	10.81	10.81	10.81	0.19%	-
Dec 5, 2025	10.82	10.82	10.79	10.79	10.79	2.03%	-
Dec 4, 2025	10.41	10.57	10.41	10.57	10.57	1.73%	-
Dec 3, 2025	10.43	10.43	10.39	10.39	10.39	-1.47%	-
Dec 2, 2025	10.48	10.56	10.48	10.55	10.55	0.52%	-
Dec 1, 2025	10.48	10.49	10.44	10.49	10.49	-0.52%	-
Nov 28, 2025	10.60	10.60	10.54	10.55	10.55	-0.05%	-
Nov 27, 2025	10.48	10.56	10.48	10.55	10.55	0.81%	-
Nov 26, 2025	10.39	10.47	10.39	10.47	10.47	2.35%	-
Nov 25, 2025	10.26	10.26	10.11	10.23	10.23	-	-
Nov 24, 2025	10.21	10.23	10.21	10.23	10.23	0.44%	-
Nov 21, 2025	10.01	10.18	10.01	10.18	10.18	-0.83%	-
Nov 20, 2025	10.29	10.29	10.25	10.27	10.27	-0.05%	-
Nov 19, 2025	10.32	10.32	10.27	10.27	10.27	0.29%	-