Grifols Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.42	10.42	10.19	10.19	10.19	-4.10%	-
Mar 5, 2026	10.45	10.67	10.45	10.62	10.62	3.31%	-
Mar 4, 2026	9.88	10.28	9.88	10.28	10.28	1.28%	-
Mar 3, 2026	10.49	10.49	10.12	10.15	10.15	-3.79%	-
Mar 2, 2026	10.30	10.55	10.30	10.55	10.55	0.81%	-
Feb 27, 2026	10.55	10.55	10.31	10.47	10.47	-4.17%	-
Feb 26, 2026	11.01	11.03	10.92	10.92	10.92	-0.86%	-
Feb 25, 2026	10.95	11.02	10.90	11.02	11.02	-	-
Feb 24, 2026	10.93	11.02	10.93	11.02	11.02	-0.05%	-
Feb 23, 2026	11.09	11.14	11.02	11.02	11.02	-1.21%	-
Feb 20, 2026	11.27	11.27	11.16	11.16	11.16	-1.06%	-
Feb 19, 2026	11.31	11.36	11.28	11.28	11.28	0.22%	-
Feb 18, 2026	11.43	11.43	11.25	11.25	11.25	-0.22%	-
Feb 17, 2026	11.01	11.28	10.99	11.28	11.28	3.02%	-
Feb 16, 2026	10.99	11.01	10.95	10.95	10.95	0.55%	-
Feb 13, 2026	10.77	10.89	10.77	10.89	10.89	-	-
Feb 12, 2026	11.05	11.05	10.89	10.89	10.89	-2.29%	-
Feb 11, 2026	11.09	11.14	11.07	11.14	11.14	-0.40%	-
Feb 10, 2026	11.06	11.20	11.06	11.19	11.19	2.05%	-
Feb 9, 2026	10.93	10.97	10.93	10.96	10.96	2.43%	-
Feb 6, 2026	10.70	10.71	10.68	10.70	10.70	-1.61%	-
Feb 5, 2026	10.92	10.97	10.88	10.88	10.88	-1.81%	-
Feb 4, 2026	10.92	11.08	10.91	11.08	11.08	1.61%	-
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%	-