Grifols, S.A. (BME:GRF)
Spain
· Delayed Price · Currency is EUR 10.63
-0.44 (-3.97%)
At close: Feb 27, 2026
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.52 | 10.66 | 10.15 | 10.63 | 10.63 | -3.97% | 9,665,305 |
| Feb 26, 2026 | 10.99 | 11.07 | 10.81 | 11.07 | 11.07 | 1.00% | 2,056,716 |
| Feb 25, 2026 | 10.94 | 11.07 | 10.83 | 10.96 | 10.96 | 0.23% | 1,169,675 |
| Feb 24, 2026 | 10.90 | 11.08 | 10.84 | 10.94 | 10.94 | -0.59% | 1,627,236 |
| Feb 23, 2026 | 11.16 | 11.17 | 10.94 | 11.00 | 11.00 | -1.21% | 1,534,020 |
| Feb 20, 2026 | 11.19 | 11.28 | 11.09 | 11.14 | 11.14 | -0.18% | 1,071,005 |
| Feb 19, 2026 | 11.35 | 11.39 | 11.09 | 11.16 | 11.16 | -1.67% | 1,133,901 |
| Feb 18, 2026 | 11.30 | 11.44 | 11.23 | 11.35 | 11.35 | 0.75% | 1,325,376 |
| Feb 17, 2026 | 11.06 | 11.37 | 10.93 | 11.26 | 11.26 | 1.99% | 1,564,058 |
| Feb 16, 2026 | 11.00 | 11.04 | 10.93 | 11.04 | 11.04 | 0.82% | 838,385 |
| Feb 13, 2026 | 10.84 | 11.02 | 10.74 | 10.95 | 10.95 | 1.06% | 896,109 |
| Feb 12, 2026 | 11.11 | 11.11 | 10.84 | 10.84 | 10.84 | -0.82% | 1,438,559 |
| Feb 11, 2026 | 11.15 | 11.19 | 10.93 | 10.93 | 10.93 | -2.80% | 1,482,430 |
| Feb 10, 2026 | 11.12 | 11.33 | 11.02 | 11.24 | 11.24 | 1.63% | 1,618,406 |
| Feb 9, 2026 | 10.87 | 11.09 | 10.87 | 11.06 | 11.06 | 1.75% | 804,257 |
| Feb 6, 2026 | 10.75 | 10.87 | 10.62 | 10.87 | 10.87 | 0.28% | 910,060 |
| Feb 5, 2026 | 11.01 | 11.01 | 10.76 | 10.84 | 10.84 | -1.86% | 948,866 |
| Feb 4, 2026 | 10.98 | 11.08 | 10.86 | 11.05 | 11.05 | 1.05% | 942,640 |
| Feb 3, 2026 | 11.05 | 11.13 | 10.90 | 10.93 | 10.93 | -0.23% | 1,168,497 |
| Feb 2, 2026 | 10.77 | 11.00 | 10.75 | 10.96 | 10.96 | 1.53% | 1,001,570 |
| Jan 30, 2026 | 10.75 | 10.92 | 10.62 | 10.79 | 10.79 | 0.33% | 1,454,812 |
| Jan 29, 2026 | 10.96 | 11.04 | 10.76 | 10.76 | 10.76 | -2.00% | 934,723 |
| Jan 28, 2026 | 10.87 | 11.01 | 10.82 | 10.98 | 10.98 | 0.73% | 1,166,124 |
| Jan 27, 2026 | 11.00 | 11.03 | 10.88 | 10.90 | 10.90 | -0.77% | 817,555 |
| Jan 26, 2026 | 10.94 | 11.00 | 10.80 | 10.98 | 10.98 | 0.73% | 957,835 |
| Jan 23, 2026 | 10.90 | 10.93 | 10.75 | 10.90 | 10.90 | 0.09% | 662,560 |
| Jan 22, 2026 | 10.70 | 10.95 | 10.66 | 10.89 | 10.89 | 3.37% | 1,283,413 |
| Jan 21, 2026 | 10.40 | 10.63 | 10.27 | 10.54 | 10.54 | 1.69% | 1,494,871 |
| Jan 20, 2026 | 10.47 | 10.50 | 10.22 | 10.36 | 10.36 | -2.22% | 1,753,447 |
| Jan 19, 2026 | 10.79 | 10.84 | 10.43 | 10.60 | 10.60 | -2.71% | 2,389,889 |
| Jan 16, 2026 | 11.23 | 11.23 | 10.89 | 10.89 | 10.89 | -2.85% | 1,909,036 |
| Jan 15, 2026 | 11.69 | 11.69 | 11.15 | 11.21 | 11.21 | -3.98% | 2,419,995 |
| Jan 14, 2026 | 10.90 | 11.69 | 10.90 | 11.68 | 11.68 | 7.01% | 2,699,572 |
| Jan 13, 2026 | 11.12 | 11.23 | 10.88 | 10.91 | 10.91 | -1.58% | 1,464,402 |
| Jan 12, 2026 | 11.32 | 11.32 | 11.01 | 11.09 | 11.09 | -2.68% | 2,902,603 |
| Jan 9, 2026 | 11.44 | 11.47 | 11.34 | 11.39 | 11.39 | -0.57% | 807,551 |
| Jan 8, 2026 | 11.63 | 11.70 | 11.43 | 11.46 | 11.46 | -1.16% | 1,204,055 |
| Jan 7, 2026 | 11.46 | 11.62 | 11.32 | 11.59 | 11.59 | 1.71% | 1,336,208 |
| Jan 6, 2026 | 11.43 | 11.59 | 11.33 | 11.40 | 11.40 | 0.84% | 1,433,582 |
| Jan 5, 2026 | 11.30 | 11.42 | 11.18 | 11.30 | 11.30 | 0.94% | 2,201,885 |
| Jan 2, 2026 | 10.89 | 11.29 | 10.85 | 11.20 | 11.20 | 4.63% | 2,142,479 |
| Dec 31, 2025 | 10.80 | 10.81 | 10.69 | 10.70 | 10.70 | -1.11% | 1,625,608 |
| Dec 30, 2025 | 10.90 | 10.96 | 10.81 | 10.82 | 10.82 | -1.19% | 1,360,100 |
| Dec 29, 2025 | 10.93 | 11.04 | 10.93 | 10.95 | 10.95 | -0.36% | 1,200,900 |
| Dec 24, 2025 | 10.94 | 11.02 | 10.85 | 10.99 | 10.99 | 0.73% | 516,963 |
| Dec 23, 2025 | 11.02 | 11.14 | 10.91 | 10.91 | 10.91 | -1.27% | 918,855 |
| Dec 22, 2025 | 11.00 | 11.07 | 10.82 | 11.05 | 11.05 | 0.82% | 1,230,344 |
| Dec 19, 2025 | 10.79 | 11.04 | 10.57 | 10.96 | 10.96 | 1.53% | 2,988,474 |
| Dec 18, 2025 | 10.61 | 10.83 | 10.54 | 10.80 | 10.80 | 1.12% | 1,282,668 |
| Dec 17, 2025 | 10.76 | 10.93 | 10.67 | 10.68 | 10.68 | -1.20% | 1,091,680 |
| Dec 16, 2025 | 10.87 | 10.87 | 10.52 | 10.81 | 10.81 | -0.55% | 1,973,762 |
| Dec 15, 2025 | 10.80 | 10.91 | 10.69 | 10.87 | 10.87 | 0.70% | 996,284 |
| Dec 12, 2025 | 10.72 | 10.90 | 10.65 | 10.79 | 10.79 | 0.84% | 935,815 |
| Dec 11, 2025 | 10.66 | 10.74 | 10.56 | 10.70 | 10.70 | -0.05% | 962,931 |
| Dec 10, 2025 | 10.70 | 10.75 | 10.64 | 10.71 | 10.71 | -0.19% | 628,001 |
| Dec 9, 2025 | 10.90 | 10.93 | 10.73 | 10.73 | 10.73 | -0.88% | 977,245 |
| Dec 8, 2025 | 10.80 | 10.94 | 10.77 | 10.82 | 10.82 | 0.65% | 1,046,968 |
| Dec 5, 2025 | 10.78 | 10.98 | 10.74 | 10.75 | 10.75 | 0.19% | 1,296,513 |
| Dec 4, 2025 | 10.46 | 10.73 | 10.38 | 10.73 | 10.73 | 3.57% | 1,277,891 |
| Dec 3, 2025 | 10.40 | 10.55 | 10.36 | 10.36 | 10.36 | -0.67% | 1,180,846 |
| Dec 2, 2025 | 10.48 | 10.58 | 10.43 | 10.43 | 10.43 | -0.71% | 586,550 |
| Dec 1, 2025 | 10.50 | 10.51 | 10.41 | 10.51 | 10.51 | -0.24% | 809,819 |
| Nov 28, 2025 | 10.62 | 10.62 | 10.46 | 10.53 | 10.53 | -0.57% | 662,743 |
| Nov 27, 2025 | 10.51 | 10.63 | 10.48 | 10.59 | 10.59 | 1.05% | 507,960 |
| Nov 26, 2025 | 10.47 | 10.52 | 10.34 | 10.48 | 10.48 | 1.45% | 649,526 |
| Nov 25, 2025 | 10.27 | 10.35 | 10.07 | 10.33 | 10.33 | 0.29% | 1,065,958 |
| Nov 24, 2025 | 10.26 | 10.32 | 10.14 | 10.30 | 10.30 | 1.53% | 2,189,685 |
| Nov 21, 2025 | 10.00 | 10.22 | 9.91 | 10.15 | 10.15 | - | 1,565,430 |
| Nov 20, 2025 | 10.31 | 10.35 | 10.15 | 10.15 | 10.15 | -0.88% | 1,220,838 |
| Nov 19, 2025 | 10.34 | 10.38 | 10.24 | 10.24 | 10.24 | -0.78% | 1,019,598 |
| Nov 18, 2025 | 10.46 | 10.46 | 10.24 | 10.32 | 10.32 | -2.55% | 1,459,889 |
| Nov 17, 2025 | 10.70 | 10.77 | 10.59 | 10.59 | 10.59 | -0.70% | 877,392 |
| Nov 14, 2025 | 10.89 | 10.89 | 10.54 | 10.66 | 10.66 | -2.47% | 1,339,314 |
| Nov 13, 2025 | 10.97 | 10.98 | 10.81 | 10.93 | 10.93 | 0.88% | 1,147,581 |
| Nov 12, 2025 | 10.62 | 10.85 | 10.62 | 10.84 | 10.84 | 3.09% | 1,132,191 |
| Nov 11, 2025 | 10.75 | 10.76 | 10.51 | 10.51 | 10.51 | -2.00% | 1,360,848 |
| Nov 10, 2025 | 10.46 | 10.77 | 10.46 | 10.73 | 10.73 | 3.42% | 1,432,631 |
| Nov 7, 2025 | 10.37 | 10.51 | 10.23 | 10.37 | 10.37 | -0.48% | 1,616,415 |
| Nov 6, 2025 | 10.75 | 10.80 | 10.37 | 10.42 | 10.42 | -3.02% | 1,994,606 |
| Nov 5, 2025 | 10.88 | 10.93 | 10.50 | 10.75 | 10.75 | -3.24% | 4,043,981 |
| Nov 4, 2025 | 11.20 | 11.37 | 11.07 | 11.11 | 11.11 | -1.11% | 1,736,567 |
| Nov 3, 2025 | 11.35 | 11.49 | 11.23 | 11.23 | 11.23 | -0.04% | 2,137,761 |
| Oct 31, 2025 | 11.38 | 11.48 | 11.16 | 11.24 | 11.24 | -1.06% | 1,337,841 |
| Oct 30, 2025 | 11.40 | 11.48 | 11.35 | 11.36 | 11.36 | -0.61% | 742,797 |
| Oct 29, 2025 | 11.42 | 11.52 | 11.37 | 11.43 | 11.43 | 0.09% | 678,270 |
| Oct 28, 2025 | 11.58 | 11.59 | 11.38 | 11.42 | 11.42 | -1.13% | 1,247,706 |
| Oct 27, 2025 | 11.41 | 11.55 | 11.24 | 11.55 | 11.55 | 2.08% | 1,546,631 |
| Oct 24, 2025 | 11.44 | 11.47 | 11.22 | 11.31 | 11.31 | -0.66% | 1,043,070 |
| Oct 23, 2025 | 11.39 | 11.47 | 11.26 | 11.39 | 11.39 | 0.13% | 1,143,263 |
| Oct 22, 2025 | 11.21 | 11.43 | 10.89 | 11.37 | 11.37 | -0.52% | 3,810,023 |
| Oct 21, 2025 | 11.79 | 11.79 | 11.36 | 11.43 | 11.43 | -2.56% | 2,079,951 |
| Oct 20, 2025 | 11.93 | 11.93 | 11.66 | 11.73 | 11.73 | -0.72% | 1,001,207 |
| Oct 17, 2025 | 11.88 | 11.99 | 11.82 | 11.82 | 11.82 | -2.36% | 1,790,476 |
| Oct 16, 2025 | 12.00 | 12.15 | 11.94 | 12.10 | 12.10 | 0.83% | 1,054,381 |
| Oct 15, 2025 | 12.15 | 12.21 | 11.98 | 12.00 | 12.00 | -0.46% | 939,956 |
| Oct 14, 2025 | 12.00 | 12.10 | 11.94 | 12.06 | 12.06 | -0.82% | 819,703 |
| Oct 13, 2025 | 11.84 | 12.16 | 11.84 | 12.16 | 12.16 | 2.88% | 1,231,157 |
| Oct 10, 2025 | 12.15 | 12.17 | 11.82 | 11.82 | 11.82 | -2.32% | 1,919,542 |
| Oct 9, 2025 | 12.25 | 12.33 | 12.07 | 12.10 | 12.10 | -1.87% | 1,045,590 |
| Oct 8, 2025 | 12.17 | 12.37 | 12.14 | 12.33 | 12.33 | 1.02% | 801,851 |