Grifols, S.A. (VIE:GRF)
Austria · Delayed Price · Currency is EUR 8.93
+0.16 (1.87%)
At close: Mar 31, 2026
VIE:GRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Feb 25, 2026 | 10.95 | 11.02 | 10.90 | 11.02 | 11.02 | - | - |
| Feb 24, 2026 | 10.93 | 11.02 | 10.93 | 11.02 | 11.02 | -0.05% | - |
| Feb 23, 2026 | 11.09 | 11.14 | 11.02 | 11.02 | 11.02 | -1.21% | - |
| Feb 20, 2026 | 11.27 | 11.27 | 11.16 | 11.16 | 11.16 | -1.06% | - |
| Feb 19, 2026 | 11.31 | 11.36 | 11.28 | 11.28 | 11.28 | 0.22% | - |
| Feb 18, 2026 | 11.43 | 11.43 | 11.25 | 11.25 | 11.25 | -0.22% | - |
| Feb 17, 2026 | 11.01 | 11.28 | 10.99 | 11.28 | 11.28 | 3.02% | - |
| Feb 16, 2026 | 10.99 | 11.01 | 10.95 | 10.95 | 10.95 | 0.55% | - |
| Feb 13, 2026 | 10.77 | 10.89 | 10.77 | 10.89 | 10.89 | - | - |
| Feb 12, 2026 | 11.05 | 11.05 | 10.89 | 10.89 | 10.89 | -2.29% | - |
| Feb 11, 2026 | 11.09 | 11.14 | 11.07 | 11.14 | 11.14 | -0.40% | - |
| Feb 10, 2026 | 11.06 | 11.20 | 11.06 | 11.19 | 11.19 | 2.05% | - |
| Feb 9, 2026 | 10.93 | 10.97 | 10.93 | 10.96 | 10.96 | 2.43% | - |
| Feb 6, 2026 | 10.70 | 10.71 | 10.68 | 10.70 | 10.70 | -1.61% | - |
| Feb 5, 2026 | 10.92 | 10.97 | 10.88 | 10.88 | 10.88 | -1.81% | - |
| Feb 4, 2026 | 10.92 | 11.08 | 10.91 | 11.08 | 11.08 | 1.61% | - |
| Feb 3, 2026 | 10.99 | 11.02 | 10.90 | 10.90 | 10.90 | -0.73% | - |
| Feb 2, 2026 | 10.78 | 10.98 | 10.78 | 10.98 | 10.98 | 1.10% | - |
| Jan 30, 2026 | 10.67 | 10.86 | 10.67 | 10.86 | 10.86 | -0.46% | - |
| Jan 29, 2026 | 11.00 | 11.00 | 10.87 | 10.91 | 10.91 | -0.73% | - |
| Jan 28, 2026 | 10.85 | 10.99 | 10.84 | 10.99 | 10.99 | 0.69% | - |
| Jan 27, 2026 | 11.00 | 11.00 | 10.92 | 10.92 | 10.92 | 0.28% | - |
| Jan 26, 2026 | 10.90 | 10.90 | 10.82 | 10.89 | 10.89 | 0.93% | - |
| Jan 23, 2026 | 10.87 | 10.87 | 10.79 | 10.79 | 10.79 | 0.23% | - |
| Jan 22, 2026 | 10.69 | 10.78 | 10.68 | 10.76 | 10.76 | 2.97% | - |
| Jan 21, 2026 | 10.37 | 10.45 | 10.28 | 10.45 | 10.45 | 1.11% | - |