Grifols, S.A. (FRA:OZTA)
Germany
· Delayed Price · Currency is EUR 10.62
+0.32 (3.16%)
At close: Dec 5, 2025
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 3.16% | - |
| Dec 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.68% | - |
| Dec 3, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.24% | - |
| Dec 2, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.72% | - |
| Dec 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.57% | - |
| Nov 28, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.14% | - |
| Nov 27, 2025 | 10.50 | 10.54 | 10.50 | 10.54 | 10.54 | 2.68% | 2 |
| Nov 26, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.39% | - |
| Nov 25, 2025 | 10.26 | 10.41 | 10.10 | 10.41 | 10.41 | 3.27% | 710 |
| Nov 24, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.86% | - |
| Nov 21, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | -2.21% | 5 |
| Nov 20, 2025 | 10.17 | 10.22 | 10.17 | 10.22 | 10.22 | -0.29% | 1 |
| Nov 19, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Nov 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -3.67% | - |
| Nov 17, 2025 | 10.54 | 10.64 | 10.54 | 10.64 | 10.64 | -1.94% | 300 |
| Nov 14, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.88% | - |
| Nov 13, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.65% | - |
| Nov 12, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.26% | - |
| Nov 11, 2025 | 10.68 | 10.83 | 10.68 | 10.83 | 10.83 | 3.44% | 175 |
| Nov 10, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.72% | - |
| Nov 7, 2025 | 10.35 | 10.42 | 10.35 | 10.39 | 10.39 | -2.62% | 74 |
| Nov 6, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -5.32% | - |
| Nov 5, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.34% | - |
| Nov 4, 2025 | 11.08 | 11.54 | 11.08 | 11.54 | 11.54 | 2.71% | 580 |
| Nov 3, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.19% | - |
| Oct 31, 2025 | 11.09 | 11.37 | 11.09 | 11.37 | 11.37 | 0.26% | 4 |
| Oct 30, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.04% | - |
| Oct 29, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.09% | - |
| Oct 28, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.48% | - |
| Oct 27, 2025 | 11.31 | 11.41 | 11.31 | 11.41 | 11.41 | 0.88% | 500 |
| Oct 24, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.13% | - |
| Oct 23, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.90% | - |
| Oct 22, 2025 | 11.35 | 11.35 | 11.08 | 11.08 | 11.08 | -4.85% | 980 |
| Oct 21, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.72% | - |
| Oct 20, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.55% | - |
| Oct 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.92% | - |
| Oct 16, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.77% | - |
| Oct 15, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.25% | - |
| Oct 14, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.62% | - |
| Oct 13, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.22% | - |
| Oct 10, 2025 | 12.16 | 12.16 | 11.90 | 11.90 | 11.90 | -2.62% | 10 |
| Oct 9, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.91% | - |
| Oct 8, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -2.18% | - |
| Oct 7, 2025 | 12.02 | 12.38 | 12.02 | 12.38 | 12.38 | 3.17% | 500 |
| Oct 6, 2025 | 12.44 | 12.44 | 12.00 | 12.00 | 12.00 | -4.15% | 750 |
| Oct 3, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.46% | - |
| Oct 2, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.78% | - |
| Oct 1, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.04% | - |
| Sep 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Sep 29, 2025 | 11.96 | 12.30 | 11.96 | 12.30 | 12.30 | 3.14% | 1,000 |
| Sep 26, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.12% | - |
| Sep 25, 2025 | 12.16 | 12.16 | 12.06 | 12.06 | 12.06 | -0.78% | 17 |
| Sep 24, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.29% | - |
| Sep 23, 2025 | 11.84 | 12.00 | 11.84 | 12.00 | 12.00 | 0.38% | 20 |
| Sep 22, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.14% | - |
| Sep 19, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -1.21% | - |
| Sep 18, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.62% | - |
| Sep 17, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.96% | - |
| Sep 16, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.33% | - |
| Sep 15, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.40% | - |
| Sep 12, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.54% | - |
| Sep 11, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.25% | - |
| Sep 10, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.41% | - |
| Sep 9, 2025 | 12.32 | 12.32 | 12.15 | 12.15 | 12.15 | -0.49% | 2,000 |
| Sep 8, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.16% | - |
| Sep 5, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 3.00% | - |
| Sep 4, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.72% | - |
| Sep 3, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -2.65% | - |
| Sep 2, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.08% | 90 |
| Sep 1, 2025 | 12.14 | 12.14 | 12.06 | 12.06 | 12.06 | -0.21% | 90 |
| Aug 29, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.17% | - |
| Aug 28, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.50% | - |
| Aug 27, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.19% | - |
| Aug 26, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.94% | - |
| Aug 25, 2025 | 12.31 | 12.39 | 12.31 | 12.39 | 12.39 | 0.81% | 2,000 |
| Aug 22, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.74% | - |
| Aug 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.37% | - |
| Aug 20, 2025 | 12.13 | 12.25 | 12.13 | 12.25 | 12.25 | -1.92% | 12 |
| Aug 19, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.64% | - |
| Aug 18, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.43% | - |
| Aug 15, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.76% | - |
| Aug 14, 2025 | 12.58 | 12.81 | 12.58 | 12.81 | 12.81 | 4.10% | 2,000 |
| Aug 13, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -2.96% | - |
| Aug 12, 2025 | 12.64 | 12.68 | 12.64 | 12.68 | 12.68 | -0.39% | 1,075 |
| Aug 11, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.78% | - |
| Aug 8, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.71 | 0.90% | - |
| Aug 7, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.59 | -1.32% | - |
| Aug 6, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.76 | 0.39% | - |
| Aug 5, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.71 | -1.76% | - |
| Aug 4, 2025 | 12.86 | 13.11 | 12.85 | 13.07 | 12.94 | 1.83% | 5,189 |
| Aug 1, 2025 | 12.87 | 12.87 | 12.81 | 12.83 | 12.71 | -4.00% | 3,471 |
| Jul 31, 2025 | 13.42 | 13.42 | 13.37 | 13.37 | 13.24 | 0.72% | 500 |
| Jul 30, 2025 | 12.54 | 13.27 | 12.54 | 13.27 | 13.14 | 7.28% | 200 |
| Jul 29, 2025 | 12.31 | 12.48 | 12.31 | 12.37 | 12.25 | -1.00% | 685 |
| Jul 28, 2025 | 12.22 | 12.50 | 12.22 | 12.50 | 12.38 | 4.04% | 200 |
| Jul 25, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.90 | -0.83% | - |
| Jul 24, 2025 | 11.81 | 12.11 | 11.81 | 12.11 | 12.00 | 2.28% | 500 |
| Jul 23, 2025 | 11.71 | 11.84 | 11.71 | 11.84 | 11.73 | 0.34% | 420 |
| Jul 22, 2025 | 11.74 | 11.80 | 11.74 | 11.80 | 11.69 | 0.60% | 1,000 |
| Jul 21, 2025 | 12.20 | 12.20 | 11.73 | 11.73 | 11.62 | -3.38% | 1,000 |