Grifols, S.A. (FRA:G0FB)
Germany
· Delayed Price · Currency is EUR 7.50
+0.10 (1.35%)
At close: Dec 5, 2025
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Dec 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Dec 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Dec 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Nov 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Nov 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Nov 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Nov 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Nov 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Nov 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Nov 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Nov 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Nov 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 850 |
| Nov 13, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Nov 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | - |
| Nov 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | - |
| Nov 10, 2025 | 7.20 | 7.55 | 7.20 | 7.55 | 7.55 | 6.34% | 300 |
| Nov 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | - |
| Nov 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -5.73% | - |
| Nov 5, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Nov 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Oct 31, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Oct 30, 2025 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Oct 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 27, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Oct 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 23, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Oct 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Oct 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Oct 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Oct 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Oct 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Oct 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Oct 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Oct 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Oct 9, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Oct 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Oct 7, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Oct 6, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Oct 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 2, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 1.82% | - |
| Oct 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Sep 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Sep 29, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Sep 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Sep 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Sep 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Sep 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Sep 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Sep 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Sep 16, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | - | - |
| Sep 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Sep 12, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Sep 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Sep 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Sep 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Sep 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Sep 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | - |
| Sep 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Sep 3, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Sep 2, 2025 | 8.45 | 8.45 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Sep 1, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Aug 29, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Aug 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Aug 27, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Aug 26, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Aug 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Aug 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Aug 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Aug 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.37% | - |
| Aug 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | - |
| Aug 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.76% | 850 |
| Aug 15, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Aug 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Aug 13, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Aug 12, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | - | - |
| Aug 11, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.73 | -1.12% | 1,400 |
| Aug 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | 1.13% | - |
| Aug 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | -2.21% | - |
| Aug 6, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.92 | -1.63% | - |
| Aug 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.07 | -0.54% | - |
| Aug 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.12 | 2.21% | - |
| Aug 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.92 | -2.16% | - |
| Jul 31, 2025 | 9.30 | 9.55 | 9.25 | 9.25 | 9.12 | -1.07% | 13,132 |
| Jul 30, 2025 | 9.20 | 9.35 | 9.20 | 9.35 | 9.22 | 8.72% | - |
| Jul 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | 0.58% | - |
| Jul 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.43 | 3.01% | - |
| Jul 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.18 | 0.61% | - |
| Jul 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | 0.61% | - |
| Jul 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | -5.75% | - |
| Jul 22, 2025 | 8.35 | 8.70 | 8.35 | 8.70 | 8.58 | 4.19% | 1,758 |
| Jul 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.23 | -2.91% | - |