Grifols, S.A. (BME:GRF.P)
Spain
· Delayed Price · Currency is EUR 7.82
+0.06 (0.77%)
At close: Feb 26, 2026
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.79 | 7.80 | 7.33 | 7.67 | 7.67 | -1.92% | 469,216 |
| Feb 26, 2026 | 7.78 | 7.82 | 7.60 | 7.82 | 7.82 | 0.77% | 199,803 |
| Feb 25, 2026 | 7.76 | 7.78 | 7.68 | 7.76 | 7.76 | - | 124,565 |
| Feb 24, 2026 | 7.82 | 7.85 | 7.70 | 7.76 | 7.76 | -0.77% | 203,817 |
| Feb 23, 2026 | 8.07 | 8.07 | 7.76 | 7.82 | 7.82 | -2.68% | 106,225 |
| Feb 20, 2026 | 8.01 | 8.07 | 7.98 | 8.04 | 8.04 | 0.25% | 32,160 |
| Feb 19, 2026 | 8.20 | 8.21 | 7.94 | 8.02 | 8.02 | -2.26% | 121,139 |
| Feb 18, 2026 | 8.05 | 8.22 | 8.05 | 8.20 | 8.20 | 1.74% | 97,041 |
| Feb 17, 2026 | 7.99 | 8.14 | 7.93 | 8.06 | 8.06 | 0.75% | 91,722 |
| Feb 16, 2026 | 7.96 | 8.00 | 7.89 | 8.00 | 8.00 | 1.33% | 76,536 |
| Feb 13, 2026 | 7.84 | 7.93 | 7.74 | 7.90 | 7.90 | 1.74% | 80,248 |
| Feb 12, 2026 | 7.86 | 7.86 | 7.73 | 7.76 | 7.76 | 0.52% | 53,524 |
| Feb 11, 2026 | 7.99 | 7.99 | 7.69 | 7.72 | 7.72 | -3.74% | 171,263 |
| Feb 10, 2026 | 7.89 | 8.13 | 7.89 | 8.02 | 8.02 | 1.71% | 87,376 |
| Feb 9, 2026 | 7.95 | 7.96 | 7.77 | 7.89 | 7.89 | 0.38% | 151,513 |
| Feb 6, 2026 | 7.70 | 7.86 | 7.69 | 7.86 | 7.86 | 0.38% | 67,384 |
| Feb 5, 2026 | 8.10 | 8.10 | 7.76 | 7.83 | 7.83 | -3.04% | 107,605 |
| Feb 4, 2026 | 7.95 | 8.09 | 7.91 | 8.07 | 8.07 | 0.62% | 83,557 |
| Feb 3, 2026 | 7.95 | 8.03 | 7.86 | 8.02 | 8.02 | 0.82% | 112,762 |
| Feb 2, 2026 | 7.71 | 7.97 | 7.71 | 7.96 | 7.96 | 2.12% | 94,996 |
| Jan 30, 2026 | 7.72 | 7.82 | 7.70 | 7.79 | 7.79 | 0.13% | 67,983 |
| Jan 29, 2026 | 7.77 | 7.81 | 7.70 | 7.78 | 7.78 | 0.65% | 61,780 |
| Jan 28, 2026 | 7.74 | 7.79 | 7.71 | 7.73 | 7.73 | -0.96% | 45,777 |
| Jan 27, 2026 | 7.78 | 7.87 | 7.75 | 7.81 | 7.81 | -0.83% | 50,130 |
| Jan 26, 2026 | 7.90 | 7.91 | 7.80 | 7.87 | 7.87 | -0.25% | 91,831 |
| Jan 23, 2026 | 7.84 | 7.89 | 7.73 | 7.89 | 7.89 | 1.61% | 54,938 |
| Jan 22, 2026 | 7.75 | 7.82 | 7.67 | 7.77 | 7.77 | 1.90% | 98,394 |
| Jan 21, 2026 | 7.47 | 7.64 | 7.43 | 7.62 | 7.62 | 1.60% | 117,275 |
| Jan 20, 2026 | 7.52 | 7.54 | 7.37 | 7.50 | 7.50 | -1.12% | 113,404 |
| Jan 19, 2026 | 7.74 | 7.74 | 7.51 | 7.59 | 7.59 | -1.24% | 116,524 |
| Jan 16, 2026 | 7.85 | 7.88 | 7.68 | 7.68 | 7.68 | -2.35% | 100,190 |
| Jan 15, 2026 | 8.02 | 8.11 | 7.82 | 7.87 | 7.87 | -2.66% | 128,367 |
| Jan 14, 2026 | 7.66 | 8.12 | 7.66 | 8.08 | 8.08 | 4.19% | 259,405 |
| Jan 13, 2026 | 7.91 | 8.08 | 7.67 | 7.76 | 7.76 | -2.45% | 222,286 |
| Jan 12, 2026 | 8.13 | 8.13 | 7.92 | 7.95 | 7.95 | -2.81% | 93,793 |
| Jan 9, 2026 | 8.15 | 8.19 | 8.06 | 8.18 | 8.18 | 0.62% | 90,029 |
| Jan 8, 2026 | 8.08 | 8.23 | 8.08 | 8.13 | 8.13 | -0.31% | 89,250 |
| Jan 7, 2026 | 8.05 | 8.18 | 7.95 | 8.16 | 8.16 | 1.18% | 115,552 |
| Jan 6, 2026 | 8.05 | 8.13 | 8.04 | 8.06 | 8.06 | 0.12% | 49,964 |
| Jan 5, 2026 | 8.04 | 8.13 | 7.95 | 8.05 | 8.05 | 1.19% | 77,030 |
| Jan 2, 2026 | 7.86 | 8.14 | 7.86 | 7.96 | 7.96 | 1.73% | 133,699 |
| Dec 31, 2025 | 7.75 | 7.82 | 7.75 | 7.82 | 7.82 | 0.26% | 99,152 |
| Dec 30, 2025 | 7.80 | 7.86 | 7.74 | 7.80 | 7.80 | -0.83% | 96,294 |
| Dec 29, 2025 | 7.83 | 7.94 | 7.83 | 7.87 | 7.87 | -0.44% | 63,102 |
| Dec 24, 2025 | 7.81 | 7.90 | 7.80 | 7.90 | 7.90 | 1.15% | 51,762 |
| Dec 23, 2025 | 7.94 | 7.94 | 7.74 | 7.81 | 7.81 | -0.45% | 173,335 |
| Dec 22, 2025 | 7.79 | 7.85 | 7.71 | 7.85 | 7.85 | 0.90% | 89,220 |
| Dec 19, 2025 | 7.75 | 7.78 | 7.60 | 7.78 | 7.78 | 0.58% | 64,618 |
| Dec 18, 2025 | 7.62 | 7.73 | 7.58 | 7.73 | 7.73 | 0.39% | 64,375 |
| Dec 17, 2025 | 7.73 | 7.78 | 7.66 | 7.70 | 7.70 | 0.06% | 63,916 |
| Dec 16, 2025 | 7.71 | 7.78 | 7.64 | 7.70 | 7.70 | -1.22% | 93,133 |
| Dec 15, 2025 | 7.88 | 7.90 | 7.74 | 7.79 | 7.79 | -0.89% | 53,311 |
| Dec 12, 2025 | 7.85 | 7.90 | 7.80 | 7.86 | 7.86 | 1.68% | 288,364 |
| Dec 11, 2025 | 7.72 | 7.76 | 7.63 | 7.73 | 7.73 | -0.32% | 90,044 |
| Dec 10, 2025 | 7.74 | 7.76 | 7.67 | 7.76 | 7.76 | - | 77,103 |
| Dec 9, 2025 | 8.06 | 8.06 | 7.70 | 7.76 | 7.76 | -0.13% | 133,552 |
| Dec 8, 2025 | 7.68 | 7.79 | 7.68 | 7.77 | 7.77 | 0.84% | 85,171 |
| Dec 5, 2025 | 7.62 | 7.75 | 7.62 | 7.70 | 7.70 | 0.79% | 89,083 |
| Dec 4, 2025 | 7.60 | 7.64 | 7.48 | 7.64 | 7.64 | 2.28% | 102,120 |
| Dec 3, 2025 | 7.43 | 7.55 | 7.40 | 7.47 | 7.47 | -1.39% | 113,915 |
| Dec 2, 2025 | 7.57 | 7.64 | 7.55 | 7.58 | 7.58 | -0.33% | 119,952 |
| Dec 1, 2025 | 7.55 | 7.60 | 7.49 | 7.60 | 7.60 | 0.13% | 79,821 |
| Nov 28, 2025 | 7.63 | 7.68 | 7.51 | 7.59 | 7.59 | 0.33% | 87,313 |
| Nov 27, 2025 | 7.42 | 7.64 | 7.42 | 7.57 | 7.57 | -0.66% | 64,100 |
| Nov 26, 2025 | 7.55 | 7.62 | 7.42 | 7.62 | 7.62 | 2.35% | 46,225 |
| Nov 25, 2025 | 7.23 | 7.46 | 7.16 | 7.44 | 7.44 | 1.36% | 90,215 |
| Nov 24, 2025 | 7.30 | 7.39 | 7.23 | 7.34 | 7.34 | 0.48% | 301,618 |
| Nov 21, 2025 | 7.38 | 7.38 | 7.24 | 7.31 | 7.31 | -1.81% | 219,610 |
| Nov 20, 2025 | 7.46 | 7.50 | 7.32 | 7.44 | 7.44 | 1.09% | 243,435 |
| Nov 19, 2025 | 7.31 | 7.41 | 7.30 | 7.36 | 7.36 | 1.10% | 80,533 |
| Nov 18, 2025 | 7.30 | 7.38 | 7.24 | 7.28 | 7.28 | -3.06% | 69,601 |
| Nov 17, 2025 | 7.59 | 7.59 | 7.45 | 7.51 | 7.51 | -0.73% | 90,511 |
| Nov 14, 2025 | 7.50 | 7.60 | 7.46 | 7.57 | 7.57 | -0.98% | 85,708 |
| Nov 13, 2025 | 7.77 | 7.77 | 7.58 | 7.64 | 7.64 | -0.78% | 88,701 |
| Nov 12, 2025 | 7.55 | 7.70 | 7.50 | 7.70 | 7.70 | 2.87% | 74,778 |
| Nov 11, 2025 | 7.55 | 7.55 | 7.36 | 7.49 | 7.49 | -0.33% | 58,364 |
| Nov 10, 2025 | 7.43 | 7.51 | 7.35 | 7.51 | 7.51 | 4.16% | 108,216 |
| Nov 7, 2025 | 7.30 | 7.36 | 7.20 | 7.21 | 7.21 | -0.55% | 161,646 |
| Nov 6, 2025 | 7.60 | 7.66 | 7.25 | 7.25 | 7.25 | -5.10% | 212,588 |
| Nov 5, 2025 | 8.00 | 8.00 | 7.58 | 7.64 | 7.64 | -4.50% | 267,145 |
| Nov 4, 2025 | 8.06 | 8.18 | 7.97 | 8.00 | 8.00 | -1.84% | 128,017 |
| Nov 3, 2025 | 8.12 | 8.35 | 8.04 | 8.15 | 8.15 | 1.68% | 203,309 |
| Oct 31, 2025 | 8.02 | 8.10 | 7.98 | 8.02 | 8.02 | -0.31% | 144,485 |
| Oct 30, 2025 | 8.16 | 8.21 | 8.03 | 8.04 | 8.04 | -0.86% | 135,673 |
| Oct 29, 2025 | 8.26 | 8.26 | 8.04 | 8.11 | 8.11 | -0.06% | 117,422 |
| Oct 28, 2025 | 8.12 | 8.19 | 8.05 | 8.12 | 8.12 | -0.86% | 71,580 |
| Oct 27, 2025 | 8.23 | 8.26 | 8.13 | 8.19 | 8.19 | - | 76,682 |
| Oct 24, 2025 | 8.33 | 8.33 | 8.13 | 8.19 | 8.19 | -0.79% | 38,825 |
| Oct 23, 2025 | 8.34 | 8.34 | 8.09 | 8.25 | 8.25 | -0.06% | 82,443 |
| Oct 22, 2025 | 8.15 | 8.30 | 7.79 | 8.26 | 8.26 | 0.86% | 345,005 |
| Oct 21, 2025 | 8.20 | 8.23 | 8.11 | 8.19 | 8.19 | -0.55% | 97,920 |
| Oct 20, 2025 | 8.38 | 8.38 | 8.16 | 8.23 | 8.23 | -0.66% | 90,969 |
| Oct 17, 2025 | 8.25 | 8.38 | 8.18 | 8.29 | 8.29 | -1.95% | 82,819 |
| Oct 16, 2025 | 8.30 | 8.45 | 8.28 | 8.45 | 8.45 | 1.56% | 104,424 |
| Oct 15, 2025 | 8.26 | 8.32 | 8.25 | 8.32 | 8.32 | 0.73% | 37,862 |
| Oct 14, 2025 | 8.24 | 8.30 | 8.18 | 8.26 | 8.26 | -0.30% | 70,738 |
| Oct 13, 2025 | 8.22 | 8.29 | 8.16 | 8.29 | 8.29 | 2.03% | 69,396 |
| Oct 10, 2025 | 8.30 | 8.31 | 8.11 | 8.12 | 8.12 | -2.11% | 150,664 |
| Oct 9, 2025 | 8.40 | 8.41 | 8.25 | 8.30 | 8.30 | -1.19% | 77,189 |
| Oct 8, 2025 | 8.30 | 8.45 | 8.30 | 8.40 | 8.40 | 0.66% | 119,276 |