Grifols, S.A. (VIE:GRF)
Austria · Delayed Price · Currency is EUR 9.77
-0.17 (-1.67%)
At close: Sep 7, 2026
VIE:GRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 9.80 | 9.80 | 9.77 | 9.77 | 9.77 | -1.67% | - |
| Sep 4, 2026 | 9.92 | 10.00 | 9.92 | 9.93 | 9.93 | -1.61% | - |
| Sep 3, 2026 | 9.94 | 10.10 | 9.94 | 10.10 | 10.10 | 2.28% | - |
| Sep 2, 2026 | 9.91 | 9.91 | 9.78 | 9.87 | 9.87 | -0.96% | - |
| Sep 1, 2026 | 9.80 | 9.97 | 9.80 | 9.97 | 9.97 | 1.34% | - |
| Aug 31, 2026 | 9.92 | 9.92 | 9.83 | 9.83 | 9.83 | -1.34% | - |
| Aug 28, 2026 | 10.09 | 10.09 | 9.97 | 9.97 | 9.97 | -0.04% | - |
| Aug 27, 2026 | 10.04 | 10.04 | 9.97 | 9.97 | 9.97 | -1.75% | - |
| Aug 26, 2026 | 10.03 | 10.15 | 10.03 | 10.15 | 10.15 | 1.95% | - |
| Aug 25, 2026 | 9.91 | 10.01 | 9.91 | 9.96 | 9.96 | 1.28% | - |
| Aug 24, 2026 | 9.87 | 9.87 | 9.83 | 9.83 | 9.83 | -1.42% | - |
| Aug 21, 2026 | 9.98 | 9.98 | 9.94 | 9.97 | 9.97 | -0.38% | - |
| Aug 20, 2026 | 10.11 | 10.11 | 10.01 | 10.01 | 10.01 | 1.34% | - |
| Aug 19, 2026 | 9.71 | 9.88 | 9.68 | 9.88 | 9.88 | 2.41% | - |
| Aug 18, 2026 | 9.76 | 9.76 | 9.65 | 9.65 | 9.65 | -1.57% | - |
| Aug 17, 2026 | 9.82 | 9.82 | 9.73 | 9.80 | 9.80 | -1.76% | 500 |
| Aug 14, 2026 | 10.16 | 10.16 | 9.98 | 9.98 | 9.98 | -1.62% | - |
| Aug 13, 2026 | 10.12 | 10.15 | 10.12 | 10.14 | 10.14 | 0.70% | - |
| Aug 12, 2026 | 10.08 | 10.08 | 10.05 | 10.07 | 10.07 | -0.30% | - |
| Aug 11, 2026 | 9.98 | 10.10 | 9.98 | 10.10 | 10.10 | 0.45% | - |
| Aug 10, 2026 | 10.18 | 10.18 | 10.04 | 10.06 | 10.06 | -0.84% | - |
| Aug 7, 2026 | 10.12 | 10.18 | 10.12 | 10.14 | 10.14 | 0.10% | - |
| Aug 6, 2026 | 10.30 | 10.30 | 10.13 | 10.13 | 10.13 | -1.27% | 580 |
| Aug 5, 2026 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | 0.49% | - |
| Aug 4, 2026 | 10.07 | 10.21 | 10.07 | 10.21 | 10.21 | 0.94% | - |
| Aug 3, 2026 | 10.02 | 10.12 | 10.02 | 10.12 | 10.12 | 0.55% | - |
| Jul 31, 2026 | 10.29 | 10.31 | 10.06 | 10.06 | 10.06 | -4.46% | - |
| Jul 30, 2026 | 10.37 | 10.53 | 10.37 | 10.53 | 10.53 | -0.85% | - |
| Jul 29, 2026 | 10.73 | 10.73 | 10.62 | 10.62 | 10.62 | 5.99% | - |
| Jul 28, 2026 | 9.85 | 10.02 | 9.85 | 10.02 | 10.02 | 1.60% | - |
| Jul 27, 2026 | 9.81 | 9.86 | 9.81 | 9.86 | 9.86 | 2.71% | - |
| Jul 24, 2026 | 9.46 | 9.60 | 9.46 | 9.60 | 9.60 | 1.98% | - |
| Jul 23, 2026 | 9.74 | 9.74 | 9.42 | 9.42 | 9.42 | -3.68% | - |
| Jul 22, 2026 | 9.58 | 9.81 | 9.58 | 9.78 | 9.78 | 2.30% | - |
| Jul 21, 2026 | 9.43 | 9.56 | 9.43 | 9.56 | 9.56 | 1.57% | - |
| Jul 20, 2026 | 9.08 | 9.41 | 9.08 | 9.41 | 9.41 | 3.59% | - |
| Jul 17, 2026 | 9.07 | 9.13 | 9.06 | 9.08 | 9.08 | -0.63% | - |
| Jul 16, 2026 | 8.98 | 9.14 | 8.98 | 9.14 | 9.14 | 1.78% | - |
| Jul 15, 2026 | 8.77 | 8.98 | 8.77 | 8.98 | 8.98 | 1.56% | - |
| Jul 14, 2026 | 8.82 | 8.84 | 8.79 | 8.84 | 8.84 | -0.54% | - |
| Jul 13, 2026 | 8.92 | 8.93 | 8.87 | 8.89 | 8.89 | -0.36% | - |
| Jul 10, 2026 | 9.05 | 9.05 | 8.92 | 8.92 | 8.92 | -0.69% | - |
| Jul 9, 2026 | 9.04 | 9.04 | 8.98 | 8.98 | 8.98 | 0.04% | - |
| Jul 8, 2026 | 9.01 | 9.08 | 8.90 | 8.98 | 8.98 | -0.97% | - |
| Jul 7, 2026 | 9.11 | 9.11 | 9.04 | 9.07 | 9.07 | 0.11% | - |
| Jul 6, 2026 | 9.12 | 9.12 | 9.02 | 9.06 | 9.06 | -0.31% | - |
| Jul 3, 2026 | 9.14 | 9.14 | 9.09 | 9.09 | 9.09 | -0.29% | - |
| Jul 2, 2026 | 8.92 | 9.12 | 8.92 | 9.11 | 9.11 | 2.08% | - |
| Jul 1, 2026 | 8.92 | 8.93 | 8.87 | 8.93 | 8.93 | 0.02% | - |
| Jun 30, 2026 | 8.98 | 9.03 | 8.92 | 8.92 | 8.92 | -1.78% | - |