Grifols, S.A. (BME:GRF)
Spain
· Delayed Price · Currency is EUR 10.75
+0.02 (0.19%)
At close: Dec 5, 2025
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 12.11 | 12.39 | 12.08 | 12.20 | 12.20 | 0.78% | 931,472 |
| Oct 6, 2025 | 12.50 | 12.51 | 12.11 | 12.11 | 12.11 | -3.35% | 1,635,377 |
| Oct 3, 2025 | 12.73 | 12.84 | 12.53 | 12.53 | 12.53 | -0.67% | 921,840 |
| Oct 2, 2025 | 12.47 | 12.87 | 12.43 | 12.61 | 12.61 | 1.45% | 1,917,613 |
| Oct 1, 2025 | 12.38 | 12.45 | 12.27 | 12.43 | 12.43 | 0.85% | 1,083,504 |
| Sep 30, 2025 | 12.29 | 12.48 | 12.22 | 12.33 | 12.33 | 0.20% | 1,103,649 |
| Sep 29, 2025 | 12.11 | 12.48 | 12.10 | 12.30 | 12.30 | 2.16% | 1,211,688 |
| Sep 26, 2025 | 11.99 | 12.07 | 11.92 | 12.04 | 12.04 | 0.46% | 857,686 |
| Sep 25, 2025 | 12.22 | 12.26 | 11.97 | 11.99 | 11.99 | -2.12% | 846,582 |
| Sep 24, 2025 | 12.25 | 12.28 | 12.10 | 12.25 | 12.25 | - | 834,390 |
| Sep 23, 2025 | 11.96 | 12.26 | 11.92 | 12.25 | 12.25 | 2.81% | 1,179,186 |
| Sep 22, 2025 | 12.04 | 12.05 | 11.86 | 11.91 | 11.91 | -1.08% | 834,279 |
| Sep 19, 2025 | 11.86 | 12.15 | 11.86 | 12.04 | 12.04 | 1.13% | 1,485,805 |
| Sep 18, 2025 | 12.07 | 12.12 | 11.90 | 11.91 | 11.91 | -1.20% | 808,124 |
| Sep 17, 2025 | 12.14 | 12.14 | 11.88 | 12.05 | 12.05 | -0.66% | 1,146,837 |
| Sep 16, 2025 | 11.95 | 12.19 | 11.93 | 12.13 | 12.13 | 1.00% | 1,327,756 |
| Sep 15, 2025 | 12.01 | 12.17 | 11.98 | 12.01 | 12.01 | -0.33% | 751,214 |
| Sep 12, 2025 | 12.23 | 12.23 | 12.05 | 12.05 | 12.05 | -1.43% | 560,935 |
| Sep 11, 2025 | 12.16 | 12.27 | 11.92 | 12.23 | 12.23 | 0.53% | 1,196,781 |
| Sep 10, 2025 | 12.25 | 12.33 | 12.14 | 12.16 | 12.16 | -0.65% | 699,932 |
| Sep 9, 2025 | 12.39 | 12.43 | 12.10 | 12.24 | 12.24 | -1.37% | 874,019 |
| Sep 8, 2025 | 12.40 | 12.50 | 12.33 | 12.41 | 12.41 | 0.89% | 910,435 |
| Sep 5, 2025 | 12.38 | 12.38 | 12.23 | 12.30 | 12.30 | 0.16% | 939,556 |
| Sep 4, 2025 | 11.82 | 12.28 | 11.80 | 12.28 | 12.28 | 3.02% | 1,297,830 |
| Sep 3, 2025 | 11.86 | 12.02 | 11.84 | 11.92 | 11.92 | 0.72% | 1,103,929 |
| Sep 2, 2025 | 12.16 | 12.18 | 11.79 | 11.84 | 11.84 | -2.67% | 1,589,303 |
| Sep 1, 2025 | 12.16 | 12.21 | 12.08 | 12.16 | 12.16 | 0.75% | 814,980 |
| Aug 29, 2025 | 12.19 | 12.28 | 12.07 | 12.07 | 12.07 | -0.86% | 755,140 |
| Aug 28, 2025 | 12.15 | 12.24 | 12.08 | 12.18 | 12.18 | 0.16% | 822,530 |
| Aug 27, 2025 | 12.10 | 12.28 | 12.04 | 12.16 | 12.16 | 0.50% | 930,969 |
| Aug 26, 2025 | 12.16 | 12.21 | 12.05 | 12.10 | 12.10 | -1.18% | 1,872,073 |
| Aug 25, 2025 | 12.40 | 12.42 | 12.24 | 12.24 | 12.24 | -1.25% | 638,416 |
| Aug 22, 2025 | 12.38 | 12.45 | 12.31 | 12.40 | 12.40 | 0.12% | 749,068 |
| Aug 21, 2025 | 12.29 | 12.38 | 12.21 | 12.38 | 12.38 | 0.73% | 1,325,741 |
| Aug 20, 2025 | 12.37 | 12.40 | 12.19 | 12.29 | 12.29 | -0.61% | 1,399,057 |
| Aug 19, 2025 | 12.56 | 12.56 | 12.23 | 12.37 | 12.37 | -1.67% | 1,980,684 |
| Aug 18, 2025 | 12.50 | 12.58 | 12.40 | 12.58 | 12.58 | 0.64% | 754,551 |
| Aug 15, 2025 | 12.67 | 12.70 | 12.43 | 12.50 | 12.50 | -0.48% | 914,537 |
| Aug 14, 2025 | 12.70 | 12.86 | 12.54 | 12.56 | 12.56 | -0.87% | 1,072,203 |
| Aug 13, 2025 | 12.52 | 12.88 | 12.48 | 12.67 | 12.67 | 2.18% | 1,432,801 |
| Aug 12, 2025 | 12.69 | 12.69 | 12.40 | 12.40 | 12.40 | -1.70% | 1,827,759 |
| Aug 11, 2025 | 12.83 | 12.85 | 12.61 | 12.61 | 12.61 | -2.66% | 1,002,029 |
| Aug 8, 2025 | 12.82 | 13.00 | 12.79 | 12.96 | 12.83 | 0.86% | 1,066,518 |
| Aug 7, 2025 | 12.76 | 12.87 | 12.66 | 12.85 | 12.72 | 0.27% | 1,261,425 |
| Aug 6, 2025 | 12.93 | 12.95 | 12.77 | 12.81 | 12.69 | -1.31% | 1,179,357 |
| Aug 5, 2025 | 13.13 | 13.15 | 12.95 | 12.98 | 12.86 | 0.39% | 1,083,429 |
| Aug 4, 2025 | 13.07 | 13.28 | 12.85 | 12.93 | 12.81 | 0.04% | 2,055,170 |
| Aug 1, 2025 | 13.00 | 13.06 | 12.77 | 12.93 | 12.80 | -1.49% | 2,464,218 |
| Jul 31, 2025 | 13.46 | 13.70 | 13.08 | 13.12 | 13.00 | -2.92% | 2,804,546 |
| Jul 30, 2025 | 12.91 | 13.65 | 12.84 | 13.52 | 13.39 | 8.99% | 7,973,951 |
| Jul 29, 2025 | 12.47 | 12.56 | 12.28 | 12.40 | 12.28 | -0.32% | 1,801,367 |
| Jul 28, 2025 | 12.49 | 12.53 | 12.34 | 12.44 | 12.32 | 1.06% | 1,477,188 |
| Jul 25, 2025 | 12.11 | 12.32 | 12.09 | 12.31 | 12.19 | 0.90% | 965,897 |
| Jul 24, 2025 | 12.00 | 12.21 | 12.00 | 12.20 | 12.09 | 2.61% | 1,426,661 |
| Jul 23, 2025 | 11.88 | 11.95 | 11.79 | 11.89 | 11.78 | 1.11% | 1,021,116 |
| Jul 22, 2025 | 11.90 | 11.94 | 11.75 | 11.76 | 11.65 | -0.68% | 1,200,900 |
| Jul 21, 2025 | 11.99 | 12.00 | 11.66 | 11.84 | 11.73 | -1.46% | 2,165,700 |