Grifols, S.A. Class A GRF
BME · Spain · Health Technology
€9.60+0.05 (+0.50%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9.60 | +0.50% | €9.48 | €9.72 | €9.41 | 1.18M |
| 2026-09-30 | €9.55 | +0.63% | €9.57 | €9.71 | €9.47 | 1.22M |
| 2026-09-29 | €9.49 | -2.85% | €9.80 | €9.84 | €9.49 | 1.13M |
| 2026-09-28 | €9.77 | +1.81% | €9.65 | €9.77 | €9.55 | 1.48M |
| 2026-09-25 | €9.59 | +2.06% | €9.41 | €9.65 | €9.40 | 963.16K |
| 2026-09-24 | €9.40 | +0.43% | €9.25 | €9.43 | €9.23 | 1.26M |
| 2026-09-23 | €9.36 | -3.09% | €9.62 | €9.66 | €9.36 | 1.09M |
| 2026-09-22 | €9.66 | +0.73% | €9.58 | €9.71 | €9.52 | 952.86K |
| 2026-09-21 | €9.59 | +0.48% | €9.59 | €9.65 | €9.49 | 768.48K |
| 2026-09-18 | €9.54 | -1.71% | €9.68 | €9.73 | €9.53 | 1.74M |
| 2026-09-17 | €9.71 | +1.55% | €9.64 | €9.71 | €9.51 | 920.52K |
| 2026-09-16 | €9.56 | -1.10% | €9.71 | €9.71 | €9.52 | 1.34M |
| 2026-09-15 | €9.67 | +0.02% | €9.65 | €9.67 | €9.47 | 1.51M |
| 2026-09-14 | €9.66 | -1.61% | €9.71 | €9.85 | €9.66 | 1.50M |
| 2026-09-11 | €9.82 | +0.04% | €9.82 | €9.92 | €9.80 | 714.37K |
| 2026-09-10 | €9.82 | -1.39% | €9.99 | €9.99 | €9.79 | 1.04M |
| 2026-09-09 | €9.96 | -0.40% | €9.90 | €10.01 | €9.87 | 1.47M |
| 2026-09-08 | €10.00 | +1.83% | €9.87 | €10.06 | €9.80 | 1.74M |
| 2026-09-07 | €9.82 | -0.79% | €9.80 | €9.84 | €9.74 | 865.12K |
| 2026-09-04 | €9.89 | -0.34% | €9.94 | €10.01 | €9.84 | 1.04M |
| 2026-09-03 | €9.93 | +0.30% | €9.95 | €10.12 | €9.90 | 1.46M |
| 2026-09-02 | €9.90 | -0.28% | €9.90 | €9.92 | €9.75 | 1.16M |
| 2026-09-01 | €9.93 | +0.96% | €9.83 | €9.99 | €9.76 | 1.08M |
| 2026-08-31 | €9.83 | -1.19% | €9.97 | €9.97 | €9.81 | 962.51K |
| 2026-08-28 | €9.95 | -1.04% | €10.06 | €10.10 | €9.91 | 979.82K |
| 2026-08-27 | €10.06 | +0.20% | €10.03 | €10.06 | €9.96 | 764.07K |
| 2026-08-26 | €10.03 | -0.10% | €10.02 | €10.17 | €10.02 | 951.98K |
| 2026-08-25 | €10.05 | +1.67% | €9.92 | €10.06 | €9.88 | 1.09M |
| 2026-08-24 | €9.88 | -0.32% | €9.90 | €9.91 | €9.80 | 908.00K |
| 2026-08-21 | €9.91 | -0.86% | €9.95 | €10.03 | €9.90 | 885.19K |
| 2026-08-20 | €10.00 | -0.81% | €10.13 | €10.15 | €9.94 | 996.76K |
| 2026-08-19 | €10.08 | +3.32% | €9.75 | €10.15 | €9.65 | 1.98M |
| 2026-08-18 | €9.76 | -0.59% | €9.77 | €9.82 | €9.62 | 1.56M |
| 2026-08-17 | €9.81 | -0.47% | €9.85 | €9.85 | €9.68 | 1.48M |
| 2026-08-14 | €9.86 | -2.86% | €10.15 | €10.19 | €9.85 | 2.09M |
| 2026-08-13 | €10.15 | +0.74% | €10.08 | €10.16 | €10.08 | 766.60K |
| 2026-08-12 | €10.07 | -0.40% | €10.07 | €10.12 | €10.02 | 901.11K |
| 2026-08-11 | €10.11 | +1.15% | €9.97 | €10.19 | €9.96 | 1.24M |
| 2026-08-10 | €10.00 | -1.72% | €10.24 | €10.24 | €10.00 | 1.07M |
| 2026-08-07 | €10.18 | +0.69% | €10.07 | €10.19 | €10.07 | 689.62K |
| 2026-08-06 | €10.10 | -1.03% | €10.23 | €10.27 | €10.05 | 1.36M |
| 2026-08-05 | €10.21 | +0.10% | €10.28 | €10.32 | €10.16 | 1.21M |
| 2026-08-04 | €10.20 | +1.39% | €10.06 | €10.28 | €10.03 | 1.61M |
| 2026-08-03 | €10.06 | +0.96% | €10.10 | €10.13 | €9.92 | 1.88M |
| 2026-07-31 | €9.96 | -4.05% | €10.39 | €10.42 | €9.96 | 2.95M |
| 2026-07-30 | €10.39 | +0.29% | €10.40 | €10.60 | €10.32 | 1.90M |
| 2026-07-29 | €10.35 | +3.67% | €10.18 | €10.81 | €10.12 | 6.89M |
| 2026-07-28 | €9.99 | +1.44% | €9.87 | €10.08 | €9.81 | 2.40M |
| 2026-07-27 | €9.85 | +1.97% | €9.75 | €9.92 | €9.75 | 2.25M |
| 2026-07-24 | €9.66 | +2.70% | €9.50 | €9.66 | €9.38 | 1.89M |
| 2026-07-23 | €9.40 | -3.49% | €9.72 | €9.75 | €9.39 | 2.04M |
| 2026-07-22 | €9.74 | +1.80% | €9.58 | €9.82 | €9.52 | 2.67M |
| 2026-07-21 | €9.57 | +1.64% | €9.45 | €9.57 | €9.38 | 1.75M |
| 2026-07-20 | €9.42 | +3.72% | €9.08 | €9.42 | €9.07 | 2.45M |
| 2026-07-17 | €9.08 | -0.59% | €9.07 | €9.15 | €9.01 | 2.11M |
| 2026-07-16 | €9.13 | +1.24% | €9.00 | €9.18 | €8.95 | 2.35M |
| 2026-07-15 | €9.02 | +2.06% | €8.85 | €9.03 | €8.75 | 1.52M |
| 2026-07-14 | €8.84 | -0.81% | €8.86 | €8.87 | €8.77 | 1.72M |
| 2026-07-13 | €8.91 | +0.07% | €8.93 | €8.96 | €8.86 | 1.27M |
| 2026-07-10 | €8.90 | -0.98% | €9.04 | €9.08 | €8.90 | 1.48M |
| 2026-07-09 | €8.99 | -0.09% | €9.08 | €9.09 | €8.95 | 1.27M |
| 2026-07-08 | €9.00 | -0.49% | €9.02 | €9.14 | €8.90 | 2.32M |
| 2026-07-07 | €9.04 | -0.22% | €9.08 | €9.15 | €9.02 | 1.67M |
| 2026-07-06 | €9.06 | +0.51% | €9.11 | €9.15 | €8.96 | 1.32M |
| 2026-07-03 | €9.02 | -1.01% | €9.15 | €9.18 | €9.02 | 975.96K |
| 2026-07-02 | €9.11 | +2.15% | €8.95 | €9.17 | €8.92 | 2.19M |
| 2026-07-01 | €8.92 | -0.47% | €8.96 | €8.99 | €8.79 | 1.65M |
| 2026-06-30 | €8.96 | -0.44% | €9.00 | €9.06 | €8.89 | 1.68M |
| 2026-06-29 | €9.00 | -1.38% | €9.14 | €9.17 | €9.00 | 1.79M |
| 2026-06-26 | €9.13 | +0.42% | €9.07 | €9.13 | €8.95 | 1.90M |
| 2026-06-25 | €9.09 | +1.09% | €9.05 | €9.15 | €8.95 | 1.70M |
| 2026-06-24 | €8.99 | +0.47% | €8.98 | €9.02 | €8.90 | 1.48M |
| 2026-06-23 | €8.95 | -0.86% | €9.00 | €9.07 | €8.92 | 1.31M |
| 2026-06-22 | €9.03 | -0.83% | €9.06 | €9.08 | €8.98 | 1.51M |
| 2026-06-19 | €9.10 | +1.04% | €9.05 | €9.17 | €9.01 | 3.15M |
| 2026-06-18 | €9.01 | +0.04% | €9.02 | €9.12 | €8.91 | 1.67M |
| 2026-06-17 | €9.00 | -0.51% | €9.07 | €9.08 | €8.92 | 1.68M |
| 2026-06-16 | €9.05 | -0.42% | €9.08 | €9.08 | €8.99 | 1.37M |
| 2026-06-15 | €9.09 | +0.60% | €9.20 | €9.27 | €9.05 | 1.69M |
| 2026-06-12 | €9.03 | +2.33% | €8.94 | €9.03 | €8.89 | 2.01M |
| 2026-06-11 | €8.83 | -1.27% | €8.87 | €8.95 | €8.78 | 1.60M |
| 2026-06-10 | €8.94 | +0.13% | €9.03 | €9.04 | €8.78 | 1.61M |
| 2026-06-09 | €8.93 | -0.47% | €8.95 | €9.08 | €8.93 | 1.83M |
| 2026-06-08 | €8.97 | -0.95% | €9.01 | €9.13 | €8.97 | 1.40M |
| 2026-06-05 | €9.06 | +0.04% | €9.12 | €9.26 | €9.05 | 1.80M |
| 2026-06-04 | €9.05 | +0.94% | €9.00 | €9.13 | €8.90 | 2.93M |
| 2026-06-03 | €8.97 | -1.43% | €9.06 | €9.13 | €8.94 | 2.23M |
| 2026-06-02 | €9.10 | -1.17% | €9.25 | €9.27 | €9.05 | 1.58M |
| 2026-06-01 | €9.21 | -0.78% | €9.40 | €9.45 | €9.11 | 1.82M |
| 2026-05-29 | €9.28 | -2.95% | €9.46 | €9.65 | €9.28 | 25.45M |