Grifols, S.A. (VIE:GRF)
Austria · Delayed Price · Currency is EUR 8.91
0.00 (-0.02%)
Last updated: May 11, 2026, 1:00 PM CET
VIE:GRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8.98 | 8.98 | 8.79 | 8.79 | - | -1.30% | - |
| May 8, 2026 | 8.80 | 8.99 | 8.76 | 8.91 | 8.91 | -2.28% | - |
| May 7, 2026 | 9.12 | 9.12 | 9.06 | 9.12 | 9.12 | 0.09% | - |
| May 6, 2026 | 9.14 | 9.23 | 9.11 | 9.11 | 9.11 | 0.44% | - |
| May 5, 2026 | 9.22 | 9.22 | 9.07 | 9.07 | 9.07 | 0.58% | - |
| May 4, 2026 | 9.05 | 9.05 | 9.00 | 9.02 | 9.02 | 1.33% | - |
| Apr 30, 2026 | 8.74 | 8.90 | 8.74 | 8.90 | 8.90 | 1.46% | - |
| Apr 29, 2026 | 8.86 | 8.86 | 8.77 | 8.77 | 8.77 | -1.37% | - |
| Apr 28, 2026 | 8.85 | 8.91 | 8.85 | 8.89 | 8.89 | 0.16% | - |
| Apr 27, 2026 | 8.99 | 8.99 | 8.88 | 8.88 | 8.88 | -0.83% | - |
| Apr 24, 2026 | 8.90 | 8.95 | 8.86 | 8.95 | 8.95 | -1.97% | - |
| Apr 23, 2026 | 9.12 | 9.15 | 9.11 | 9.13 | 9.13 | -0.17% | - |
| Apr 22, 2026 | 9.15 | 9.16 | 9.08 | 9.15 | 9.15 | -0.97% | - |
| Apr 21, 2026 | 9.38 | 9.38 | 9.24 | 9.24 | 9.24 | -2.47% | - |
| Apr 20, 2026 | 9.48 | 9.48 | 9.36 | 9.47 | 9.47 | -1.60% | - |
| Apr 17, 2026 | 9.46 | 9.63 | 9.43 | 9.63 | 9.63 | 0.46% | - |
| Apr 16, 2026 | 9.53 | 9.58 | 9.53 | 9.58 | 9.58 | 0.50% | - |
| Apr 15, 2026 | 9.43 | 9.53 | 9.43 | 9.53 | 9.53 | 2.21% | - |
| Apr 14, 2026 | 9.04 | 9.33 | 9.04 | 9.33 | 9.33 | 5.16% | - |
| Apr 13, 2026 | 8.87 | 8.88 | 8.87 | 8.87 | 8.87 | -0.85% | - |
| Apr 10, 2026 | 9.02 | 9.02 | 8.94 | 8.95 | 8.95 | 0.22% | - |
| Apr 9, 2026 | 9.33 | 9.33 | 8.93 | 8.93 | 8.93 | -6.26% | 1,141 |
| Apr 8, 2026 | 9.33 | 9.52 | 9.33 | 9.52 | 9.52 | 4.52% | - |
| Apr 7, 2026 | 9.20 | 9.21 | 9.11 | 9.11 | 9.11 | -0.55% | - |
| Apr 2, 2026 | 9.24 | 9.24 | 9.16 | 9.16 | 9.16 | -0.54% | - |
| Apr 1, 2026 | 9.17 | 9.21 | 9.13 | 9.21 | 9.21 | 3.14% | - |
| Mar 31, 2026 | 8.77 | 8.93 | 8.77 | 8.93 | 8.93 | 1.87% | - |
| Mar 30, 2026 | 8.77 | 8.77 | 8.69 | 8.77 | 8.77 | 0.62% | - |
| Mar 27, 2026 | 8.81 | 8.81 | 8.69 | 8.71 | 8.71 | -1.16% | - |
| Mar 26, 2026 | 8.93 | 8.93 | 8.81 | 8.81 | 8.81 | -2.78% | - |
| Mar 25, 2026 | 9.16 | 9.16 | 9.03 | 9.07 | 9.07 | 2.42% | - |
| Mar 24, 2026 | 8.88 | 8.90 | 8.85 | 8.85 | 8.85 | -1.05% | - |
| Mar 23, 2026 | 8.59 | 8.95 | 8.48 | 8.95 | 8.95 | 0.86% | - |
| Mar 20, 2026 | 9.10 | 9.10 | 8.87 | 8.87 | 8.87 | -0.72% | - |
| Mar 19, 2026 | 9.01 | 9.01 | 8.93 | 8.93 | 8.93 | -1.50% | - |
| Mar 18, 2026 | 9.34 | 9.34 | 9.07 | 9.07 | 9.07 | -2.54% | - |
| Mar 17, 2026 | 9.34 | 9.34 | 9.28 | 9.31 | 9.31 | -0.51% | - |
| Mar 16, 2026 | 9.28 | 9.35 | 9.18 | 9.35 | 9.35 | 0.80% | - |
| Mar 13, 2026 | 9.26 | 9.28 | 9.22 | 9.28 | 9.28 | 0.02% | - |
| Mar 12, 2026 | 9.33 | 9.42 | 9.26 | 9.28 | 9.28 | -2.73% | - |
| Mar 11, 2026 | 9.63 | 9.63 | 9.54 | 9.54 | 9.54 | -3.13% | - |
| Mar 10, 2026 | 9.98 | 9.98 | 9.80 | 9.85 | 9.85 | -1.01% | - |
| Mar 9, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | -2.35% | - |
| 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% | - |