Grifols, S.A. (VIE:GRF)
Austria · Delayed Price · Currency is EUR 9.08
-0.06 (-0.63%)
At close: Jul 17, 2026
VIE:GRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 29, 2026 | 9.12 | 9.15 | 9.02 | 9.15 | 9.09 | 0.44% | - |
| Jun 26, 2026 | 9.07 | 9.11 | 8.97 | 9.11 | 9.05 | 0.37% | - |
| Jun 25, 2026 | 8.97 | 9.08 | 8.96 | 9.08 | 9.01 | 1.36% | - |
| Jun 24, 2026 | 8.99 | 9.01 | 8.92 | 8.96 | 8.89 | -0.89% | - |
| Jun 23, 2026 | 9.06 | 9.06 | 8.93 | 9.04 | 8.97 | -0.09% | - |
| Jun 22, 2026 | 9.07 | 9.07 | 9.01 | 9.04 | 8.98 | -0.11% | - |
| Jun 19, 2026 | 9.06 | 9.11 | 9.05 | 9.05 | 8.99 | 0.78% | - |
| Jun 18, 2026 | 9.04 | 9.04 | 8.93 | 8.98 | 8.92 | -0.51% | - |
| Jun 17, 2026 | 9.06 | 9.06 | 8.93 | 9.03 | 8.96 | -0.13% | - |
| Jun 16, 2026 | 9.06 | 9.06 | 9.01 | 9.04 | 8.98 | -0.42% | - |
| Jun 15, 2026 | 9.27 | 9.27 | 9.08 | 9.08 | 9.01 | 0.89% | - |
| Jun 12, 2026 | 8.96 | 9.00 | 8.96 | 9.00 | 8.93 | 1.90% | - |
| Jun 11, 2026 | 8.89 | 8.91 | 8.83 | 8.83 | 8.77 | -1.10% | - |
| Jun 10, 2026 | 8.99 | 8.99 | 8.86 | 8.93 | 8.86 | -0.25% | - |
| Jun 9, 2026 | 8.94 | 9.05 | 8.94 | 8.95 | 8.89 | -0.80% | - |
| Jun 8, 2026 | 9.03 | 9.07 | 9.01 | 9.02 | 8.96 | -0.59% | - |
| Jun 5, 2026 | 9.06 | 9.22 | 9.06 | 9.08 | 9.01 | 1.00% | - |
| Jun 4, 2026 | 9.01 | 9.09 | 8.95 | 8.99 | 8.92 | 0.09% | - |
| Jun 3, 2026 | 9.10 | 9.10 | 8.97 | 8.98 | 8.91 | -1.58% | - |
| Jun 2, 2026 | 9.22 | 9.22 | 9.12 | 9.12 | 9.06 | -0.61% | - |
| Jun 1, 2026 | 9.40 | 9.40 | 9.18 | 9.18 | 9.11 | -3.14% | - |
| May 29, 2026 | 9.57 | 9.63 | 9.48 | 9.48 | 9.41 | -0.23% | - |
| May 28, 2026 | 9.48 | 9.53 | 9.44 | 9.50 | 9.43 | -2.46% | - |
| May 27, 2026 | 9.69 | 9.79 | 9.69 | 9.74 | 9.67 | 1.16% | - |
| May 26, 2026 | 9.64 | 9.69 | 9.61 | 9.63 | 9.56 | -0.99% | - |
| May 25, 2026 | 9.58 | 9.72 | 9.58 | 9.72 | 9.65 | 1.63% | - |
| May 22, 2026 | 9.62 | 9.62 | 9.47 | 9.57 | 9.50 | 0.76% | - |
| May 21, 2026 | 9.55 | 9.55 | 9.44 | 9.50 | 9.43 | -0.92% | - |
| May 20, 2026 | 9.13 | 9.58 | 9.13 | 9.58 | 9.51 | 4.77% | - |
| May 19, 2026 | 9.17 | 9.18 | 9.15 | 9.15 | 9.08 | -0.57% | - |
| May 18, 2026 | 8.97 | 9.20 | 8.97 | 9.20 | 9.13 | 0.92% | - |
| May 15, 2026 | 9.21 | 9.21 | 9.07 | 9.12 | 9.05 | -0.24% | - |
| May 14, 2026 | 8.83 | 9.14 | 8.83 | 9.14 | 9.07 | 5.45% | - |
| May 13, 2026 | 8.71 | 8.85 | 8.67 | 8.67 | 8.60 | -0.80% | - |
| May 12, 2026 | 8.83 | 8.83 | 8.74 | 8.74 | 8.67 | -1.80% | - |
| May 11, 2026 | 8.98 | 8.98 | 8.79 | 8.90 | 8.83 | -0.13% | - |