Grifols, S.A. (VIE:GRF)
Austria · Delayed Price · Currency is EUR 9.86
-0.04 (-0.42%)
At close: Oct 8, 2026
VIE:GRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9.83 | 9.86 | 9.71 | 9.86 | 9.86 | -0.42% | - |
| Oct 7, 2026 | 9.92 | 9.96 | 9.87 | 9.91 | 9.91 | -1.09% | - |
| Oct 6, 2026 | 9.73 | 10.03 | 9.73 | 10.02 | 10.02 | 4.13% | - |
| Oct 5, 2026 | 9.62 | 9.65 | 9.62 | 9.62 | 9.62 | 0.65% | - |
| Oct 2, 2026 | 9.56 | 9.65 | 9.56 | 9.56 | 9.56 | -0.83% | - |
| Oct 1, 2026 | 9.45 | 9.64 | 9.45 | 9.64 | 9.64 | 0.56% | - |
| Sep 30, 2026 | 9.48 | 9.60 | 9.48 | 9.58 | 9.58 | -1.40% | - |
| Sep 29, 2026 | 9.81 | 9.81 | 9.72 | 9.72 | 9.72 | 0.56% | - |
| Sep 28, 2026 | 9.65 | 9.72 | 9.65 | 9.66 | 9.66 | 0.31% | - |
| Sep 25, 2026 | 9.44 | 9.63 | 9.44 | 9.63 | 9.63 | 3.06% | - |
| Sep 24, 2026 | 9.31 | 9.35 | 9.26 | 9.35 | 9.35 | -1.68% | - |
| Sep 23, 2026 | 9.64 | 9.64 | 9.51 | 9.51 | 9.51 | -1.94% | - |
| Sep 22, 2026 | 9.59 | 9.70 | 9.59 | 9.70 | 9.70 | 1.02% | - |
| Sep 21, 2026 | 9.55 | 9.60 | 9.54 | 9.60 | 9.60 | -0.04% | - |
| Sep 18, 2026 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | -0.23% | - |
| Sep 17, 2026 | 9.63 | 9.63 | 9.54 | 9.62 | 9.62 | 0.77% | - |
| Sep 16, 2026 | 9.68 | 9.68 | 9.54 | 9.55 | 9.55 | -0.21% | - |
| Sep 15, 2026 | 9.66 | 9.66 | 9.54 | 9.57 | 9.57 | -1.38% | - |
| Sep 14, 2026 | 9.78 | 9.81 | 9.70 | 9.70 | 9.70 | -1.86% | - |
| Sep 11, 2026 | 9.80 | 9.91 | 9.80 | 9.89 | 9.89 | 0.51% | - |
| Sep 10, 2026 | 9.96 | 9.96 | 9.84 | 9.84 | 9.84 | -1.11% | - |
| Sep 9, 2026 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | -0.16% | - |
| Sep 8, 2026 | 9.91 | 9.96 | 9.90 | 9.96 | 9.96 | 2.03% | - |
| 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% | - |