Grifols, S.A. (BME:GRF)
Spain
· Delayed Price · Currency is EUR 8.86
-0.06 (-0.65%)
Apr 29, 2026, 9:05 AM CET
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.90 | 8.96 | 8.81 | 8.92 | 8.92 | -0.29% | 1,804,554 |
| Apr 27, 2026 | 8.96 | 9.01 | 8.87 | 8.95 | 8.95 | -0.02% | 1,460,559 |
| Apr 24, 2026 | 8.95 | 8.99 | 8.82 | 8.95 | 8.95 | - | 2,354,029 |
| Apr 23, 2026 | 9.10 | 9.16 | 8.95 | 8.95 | 8.95 | -2.63% | 2,790,706 |
| Apr 22, 2026 | 9.19 | 9.19 | 9.05 | 9.19 | 9.19 | -0.02% | 2,534,668 |
| Apr 21, 2026 | 9.38 | 9.43 | 9.19 | 9.19 | 9.19 | -1.92% | 2,182,176 |
| Apr 20, 2026 | 9.49 | 9.49 | 9.33 | 9.37 | 9.37 | -2.82% | 2,362,716 |
| Apr 17, 2026 | 9.47 | 9.66 | 9.40 | 9.65 | 9.65 | 1.92% | 2,498,095 |
| Apr 16, 2026 | 9.53 | 9.64 | 9.41 | 9.46 | 9.46 | 0.23% | 2,541,378 |
| Apr 15, 2026 | 9.40 | 9.57 | 9.39 | 9.44 | 9.44 | 0.79% | 2,501,031 |
| Apr 14, 2026 | 9.02 | 9.41 | 9.01 | 9.37 | 9.37 | 4.53% | 3,872,489 |
| Apr 13, 2026 | 8.91 | 8.97 | 8.84 | 8.96 | 8.96 | 0.31% | 2,141,862 |
| Apr 10, 2026 | 8.98 | 9.08 | 8.90 | 8.93 | 8.93 | 0.61% | 2,889,963 |
| Apr 9, 2026 | 9.30 | 9.38 | 8.79 | 8.88 | 8.88 | -5.93% | 7,383,256 |
| Apr 8, 2026 | 9.50 | 9.57 | 9.33 | 9.44 | 9.44 | 4.33% | 3,299,293 |
| Apr 7, 2026 | 9.19 | 9.25 | 8.95 | 9.05 | 9.05 | -1.69% | 2,463,741 |
| Apr 2, 2026 | 9.19 | 9.33 | 9.11 | 9.20 | 9.20 | -0.71% | 1,802,820 |
| Apr 1, 2026 | 9.30 | 9.31 | 9.07 | 9.27 | 9.27 | 3.51% | 2,372,760 |
| Mar 31, 2026 | 8.81 | 9.02 | 8.77 | 8.96 | 8.96 | 1.52% | 1,919,264 |
| Mar 30, 2026 | 8.73 | 8.83 | 8.60 | 8.82 | 8.82 | 1.08% | 1,892,456 |
| Mar 27, 2026 | 8.77 | 8.83 | 8.61 | 8.73 | 8.73 | 0.72% | 2,745,862 |
| Mar 26, 2026 | 8.92 | 8.93 | 8.64 | 8.67 | 8.67 | -3.28% | 2,747,252 |
| Mar 25, 2026 | 9.60 | 9.68 | 8.89 | 8.96 | 8.96 | 1.36% | 5,074,969 |
| Mar 24, 2026 | 8.84 | 8.92 | 8.77 | 8.84 | 8.84 | 0.36% | 1,497,457 |
| Mar 23, 2026 | 8.64 | 9.04 | 8.43 | 8.81 | 8.81 | 0.57% | 2,452,925 |
| Mar 20, 2026 | 9.00 | 9.10 | 8.76 | 8.76 | 8.76 | -1.55% | 2,781,550 |
| Mar 19, 2026 | 9.03 | 9.06 | 8.87 | 8.90 | 8.90 | -2.82% | 3,072,810 |
| Mar 18, 2026 | 9.29 | 9.42 | 9.05 | 9.15 | 9.15 | -1.06% | 1,875,209 |
| Mar 17, 2026 | 9.34 | 9.37 | 9.25 | 9.25 | 9.25 | -0.64% | 1,363,585 |
| Mar 16, 2026 | 9.26 | 9.42 | 9.16 | 9.31 | 9.31 | 1.02% | 2,101,368 |
| Mar 13, 2026 | 9.23 | 9.35 | 9.16 | 9.22 | 9.22 | -0.67% | 1,582,325 |
| Mar 12, 2026 | 9.45 | 9.47 | 9.24 | 9.28 | 9.28 | -2.07% | 2,530,441 |
| Mar 11, 2026 | 9.70 | 9.70 | 9.40 | 9.48 | 9.48 | -2.61% | 3,549,236 |
| Mar 10, 2026 | 9.95 | 10.07 | 9.70 | 9.73 | 9.73 | -1.94% | 3,537,695 |
| Mar 9, 2026 | 9.78 | 10.00 | 9.70 | 9.92 | 9.92 | -1.37% | 2,433,974 |
| Mar 6, 2026 | 10.57 | 10.60 | 10.05 | 10.06 | 10.06 | -3.36% | 1,946,615 |
| Mar 5, 2026 | 10.38 | 10.75 | 10.30 | 10.41 | 10.41 | 1.96% | 3,332,782 |
| Mar 4, 2026 | 9.78 | 10.30 | 9.72 | 10.21 | 10.21 | 2.39% | 1,960,865 |
| Mar 3, 2026 | 10.33 | 10.54 | 9.93 | 9.97 | 9.97 | -5.25% | 4,250,018 |
| Mar 2, 2026 | 10.31 | 10.67 | 10.21 | 10.53 | 10.53 | -0.99% | 2,983,147 |
| 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% | 2,060,581 |
| 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% | 911,364 |
| 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% | 1,231,275 |
| Dec 19, 2025 | 10.79 | 11.04 | 10.57 | 10.96 | 10.96 | 1.53% | 2,993,194 |
| 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% | 1,299,662 |
| 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 |