Grifols, S.A. (VIE:GRF)
Austria · Delayed Price · Currency is EUR 9.08
-0.04 (-0.48%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:GRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.22 | 9.22 | 9.17 | 9.17 | - | -0.11% | - |
| Jun 1, 2026 | 9.40 | 9.40 | 9.18 | 9.18 | 9.18 | -3.14% | - |
| May 29, 2026 | 9.57 | 9.63 | 9.48 | 9.48 | 9.48 | -0.23% | - |
| May 28, 2026 | 9.48 | 9.53 | 9.44 | 9.50 | 9.50 | -2.46% | - |
| May 27, 2026 | 9.69 | 9.79 | 9.69 | 9.74 | 9.74 | 1.16% | - |
| May 26, 2026 | 9.64 | 9.69 | 9.61 | 9.63 | 9.63 | -0.99% | - |
| May 25, 2026 | 9.58 | 9.72 | 9.58 | 9.72 | 9.72 | 1.63% | - |
| May 22, 2026 | 9.62 | 9.62 | 9.47 | 9.57 | 9.57 | 0.76% | - |
| May 21, 2026 | 9.55 | 9.55 | 9.44 | 9.50 | 9.50 | -0.92% | - |
| May 20, 2026 | 9.13 | 9.58 | 9.13 | 9.58 | 9.58 | 4.77% | - |
| May 19, 2026 | 9.17 | 9.18 | 9.15 | 9.15 | 9.15 | -0.57% | - |
| May 18, 2026 | 8.97 | 9.20 | 8.97 | 9.20 | 9.20 | 0.92% | - |
| May 15, 2026 | 9.21 | 9.21 | 9.07 | 9.12 | 9.12 | -0.24% | - |
| May 14, 2026 | 8.83 | 9.14 | 8.83 | 9.14 | 9.14 | 5.45% | - |
| May 13, 2026 | 8.71 | 8.85 | 8.67 | 8.67 | 8.67 | -0.80% | - |
| May 12, 2026 | 8.83 | 8.83 | 8.74 | 8.74 | 8.74 | -1.80% | - |
| May 11, 2026 | 8.98 | 8.98 | 8.79 | 8.90 | 8.90 | -0.13% | - |
| 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% | - |