Grifols, S.A. (VIE:GRF)
Austria · Delayed Price · Currency is EUR 11.48
-0.27 (-2.30%)
At close: Oct 21, 2025
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 11.41 | 11.41 | 11.29 | 11.29 | 11.29 | 0.27% | - |
| Oct 22, 2025 | 11.05 | 11.26 | 11.05 | 11.26 | 11.26 | -1.87% | - |
| Oct 21, 2025 | 11.70 | 11.70 | 11.48 | 11.48 | 11.48 | -2.30% | - |
| Oct 20, 2025 | 11.85 | 11.85 | 11.73 | 11.75 | 11.75 | -1.34% | - |
| Oct 17, 2025 | 11.87 | 11.92 | 11.84 | 11.91 | 11.91 | -0.58% | - |
| Oct 16, 2025 | 12.00 | 12.04 | 11.98 | 11.98 | 11.98 | -0.46% | - |
| Oct 15, 2025 | 12.24 | 12.24 | 12.01 | 12.03 | 12.03 | 0.42% | - |
| Oct 14, 2025 | 11.98 | 12.05 | 11.98 | 11.98 | 11.98 | - | - |
| Oct 13, 2025 | 11.89 | 12.05 | 11.89 | 11.98 | 11.98 | -0.25% | - |
| Oct 10, 2025 | 12.14 | 12.14 | 12.01 | 12.01 | 12.01 | -0.91% | - |
| Oct 9, 2025 | 12.21 | 12.21 | 12.12 | 12.12 | 12.12 | -1.46% | - |
| Oct 8, 2025 | 12.24 | 12.32 | 12.24 | 12.30 | 12.30 | 0.20% | - |
| Oct 7, 2025 | 12.12 | 12.33 | 12.12 | 12.28 | 12.28 | 0.57% | - |
| Oct 6, 2025 | 12.42 | 12.42 | 12.21 | 12.21 | 12.21 | -3.10% | - |
| Oct 3, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -2.44% | - |
| Oct 2, 2025 | 12.52 | 12.91 | 12.52 | 12.91 | 12.91 | 4.45% | - |
| Oct 1, 2025 | 12.40 | 12.40 | 12.27 | 12.36 | 12.36 | 0.37% | - |
| Sep 30, 2025 | 12.40 | 12.40 | 12.26 | 12.32 | 12.32 | 0.16% | - |
| Sep 29, 2025 | 12.22 | 12.33 | 12.22 | 12.30 | 12.30 | 2.50% | - |
| Sep 26, 2025 | 11.95 | 12.01 | 11.95 | 12.00 | 12.00 | -0.66% | - |
| Sep 25, 2025 | 12.19 | 12.19 | 12.05 | 12.08 | 12.08 | -1.47% | - |
| Sep 24, 2025 | 12.20 | 12.26 | 12.19 | 12.26 | 12.26 | 0.16% | - |
| Sep 23, 2025 | 11.90 | 12.24 | 11.90 | 12.24 | 12.24 | 2.56% | - |
| Sep 22, 2025 | 11.99 | 11.99 | 11.92 | 11.93 | 11.93 | -0.79% | - |
| Sep 19, 2025 | 11.98 | 12.07 | 11.98 | 12.03 | 12.03 | 0.88% | - |
| Sep 18, 2025 | 12.06 | 12.06 | 11.92 | 11.92 | 11.92 | -0.75% | - |
| Sep 17, 2025 | 12.11 | 12.11 | 11.99 | 12.01 | 12.01 | -0.99% | - |
| Sep 16, 2025 | 11.97 | 12.13 | 11.97 | 12.13 | 12.13 | 0.71% | - |
| Sep 15, 2025 | 12.08 | 12.12 | 12.05 | 12.05 | 12.05 | -0.45% | - |
| Sep 12, 2025 | 12.19 | 12.19 | 12.10 | 12.10 | 12.10 | -0.86% | - |
| Sep 11, 2025 | 12.11 | 12.21 | 12.01 | 12.21 | 12.21 | -0.16% | - |
| Sep 10, 2025 | 12.25 | 12.25 | 12.15 | 12.23 | 12.23 | 0.33% | - |
| Sep 9, 2025 | 12.34 | 12.34 | 12.16 | 12.19 | 12.19 | -1.73% | - |
| Sep 8, 2025 | 12.39 | 12.45 | 12.38 | 12.40 | 12.40 | 0.40% | - |
| Sep 5, 2025 | 12.34 | 12.35 | 12.23 | 12.35 | 12.35 | 0.90% | - |
| Sep 4, 2025 | 11.83 | 12.24 | 11.83 | 12.24 | 12.24 | 3.07% | - |
| Sep 3, 2025 | 12.00 | 12.00 | 11.88 | 11.88 | 11.88 | 0.34% | - |
| Sep 2, 2025 | 12.16 | 12.16 | 11.81 | 11.84 | 11.84 | -2.31% | - |
| Sep 1, 2025 | 12.13 | 12.14 | 12.10 | 12.12 | 12.12 | -0.29% | - |
| Aug 29, 2025 | 12.27 | 12.27 | 12.11 | 12.15 | 12.15 | 0.25% | - |
| Aug 28, 2025 | 12.15 | 12.19 | 12.12 | 12.12 | 12.12 | -0.70% | - |
| Aug 27, 2025 | 12.17 | 12.23 | 12.10 | 12.21 | 12.21 | 0.87% | - |
| Aug 26, 2025 | 12.11 | 12.16 | 12.10 | 12.10 | 12.10 | -1.94% | - |
| Aug 25, 2025 | 12.35 | 12.39 | 12.34 | 12.34 | 12.34 | -0.04% | - |
| Aug 22, 2025 | 12.38 | 12.40 | 12.35 | 12.35 | 12.35 | 0.08% | - |
| Aug 21, 2025 | 12.35 | 12.35 | 12.25 | 12.34 | 12.34 | -0.08% | - |
| Aug 20, 2025 | 12.30 | 12.35 | 12.23 | 12.35 | 12.35 | -0.04% | - |
| Aug 19, 2025 | 12.42 | 12.42 | 12.27 | 12.35 | 12.35 | -1.59% | - |
| Aug 18, 2025 | 12.57 | 12.57 | 12.43 | 12.55 | 12.55 | 0.52% | - |
| Aug 15, 2025 | 12.58 | 12.58 | 12.46 | 12.49 | 12.49 | -1.19% | - |