Grifols, S.A. (VIE:GRF)
Austria
· Delayed Price · Currency is EUR 10.82
+0.24 (2.32%)
Last updated: Dec 5, 2025, 9:05 AM CET
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.41 | 10.57 | 10.41 | 10.57 | 10.57 | 1.73% | - |
| Dec 3, 2025 | 10.43 | 10.43 | 10.39 | 10.39 | 10.39 | -1.47% | - |
| Dec 2, 2025 | 10.48 | 10.56 | 10.48 | 10.55 | 10.55 | 0.52% | - |
| Dec 1, 2025 | 10.48 | 10.49 | 10.44 | 10.49 | 10.49 | -0.52% | - |
| Nov 28, 2025 | 10.60 | 10.60 | 10.54 | 10.55 | 10.55 | -0.05% | - |
| Nov 27, 2025 | 10.48 | 10.56 | 10.48 | 10.55 | 10.55 | 0.81% | - |
| Nov 26, 2025 | 10.39 | 10.47 | 10.39 | 10.47 | 10.47 | 2.35% | - |
| Nov 25, 2025 | 10.26 | 10.26 | 10.11 | 10.23 | 10.23 | - | - |
| Nov 24, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.44% | - |
| Nov 21, 2025 | 10.01 | 10.18 | 10.01 | 10.18 | 10.18 | -0.83% | - |
| Nov 20, 2025 | 10.29 | 10.29 | 10.25 | 10.27 | 10.27 | -0.05% | - |
| Nov 19, 2025 | 10.32 | 10.32 | 10.27 | 10.27 | 10.27 | 0.29% | - |
| Nov 18, 2025 | 10.43 | 10.43 | 10.24 | 10.24 | 10.24 | -3.76% | - |
| Nov 17, 2025 | 10.67 | 10.71 | 10.64 | 10.64 | 10.64 | 0.42% | - |
| Nov 14, 2025 | 10.83 | 10.83 | 10.60 | 10.60 | 10.60 | -2.62% | - |
| Nov 13, 2025 | 10.88 | 10.88 | 10.83 | 10.88 | 10.88 | 0.93% | - |
| Nov 12, 2025 | 10.68 | 10.78 | 10.66 | 10.78 | 10.78 | 2.28% | - |
| Nov 11, 2025 | 10.72 | 10.72 | 10.54 | 10.54 | 10.54 | 0.67% | - |
| Nov 10, 2025 | 10.50 | 10.60 | 10.47 | 10.47 | 10.47 | 1.26% | - |
| Nov 7, 2025 | 10.51 | 10.51 | 10.29 | 10.34 | 10.34 | -1.57% | - |
| Nov 6, 2025 | 10.74 | 10.74 | 10.51 | 10.51 | 10.51 | -1.64% | - |
| Nov 5, 2025 | 10.81 | 10.81 | 10.68 | 10.68 | 10.68 | -3.70% | - |
| Nov 4, 2025 | 11.15 | 11.18 | 11.09 | 11.09 | 11.09 | -2.33% | - |
| Nov 3, 2025 | 11.32 | 11.37 | 11.32 | 11.36 | 11.36 | -0.04% | - |
| Oct 31, 2025 | 11.39 | 11.42 | 11.36 | 11.36 | 11.36 | -0.13% | - |
| Oct 30, 2025 | 11.40 | 11.42 | 11.38 | 11.38 | 11.38 | -0.44% | - |
| Oct 29, 2025 | 11.38 | 11.51 | 11.38 | 11.43 | 11.43 | 0.35% | - |
| Oct 28, 2025 | 11.55 | 11.55 | 11.39 | 11.39 | 11.39 | -0.22% | - |
| Oct 27, 2025 | 11.36 | 11.41 | 11.26 | 11.41 | 11.41 | 1.20% | - |
| Oct 24, 2025 | 11.41 | 11.41 | 11.24 | 11.28 | 11.28 | -0.13% | - |
| Oct 23, 2025 | 11.41 | 11.41 | 11.29 | 11.29 | 11.29 | 0.27% | - |
| Oct 22, 2025 | 11.05 | 11.26 | 11.05 | 11.26 | 11.26 | -1.87% | - |
| Oct 21, 2025 | 11.70 | 11.70 | 11.48 | 11.48 | 11.48 | -2.30% | - |
| Oct 20, 2025 | 11.85 | 11.85 | 11.73 | 11.75 | 11.75 | -1.34% | - |
| Oct 17, 2025 | 11.87 | 11.92 | 11.84 | 11.91 | 11.91 | -0.58% | - |
| Oct 16, 2025 | 12.00 | 12.04 | 11.98 | 11.98 | 11.98 | -0.46% | - |
| Oct 15, 2025 | 12.24 | 12.24 | 12.01 | 12.03 | 12.03 | 0.42% | - |
| Oct 14, 2025 | 11.98 | 12.05 | 11.98 | 11.98 | 11.98 | - | - |
| Oct 13, 2025 | 11.89 | 12.05 | 11.89 | 11.98 | 11.98 | -0.25% | - |
| Oct 10, 2025 | 12.14 | 12.14 | 12.01 | 12.01 | 12.01 | -0.91% | - |
| Oct 9, 2025 | 12.21 | 12.21 | 12.12 | 12.12 | 12.12 | -1.46% | - |
| Oct 8, 2025 | 12.24 | 12.32 | 12.24 | 12.30 | 12.30 | 0.20% | - |
| Oct 7, 2025 | 12.12 | 12.33 | 12.12 | 12.28 | 12.28 | 0.57% | - |
| Oct 6, 2025 | 12.42 | 12.42 | 12.21 | 12.21 | 12.21 | -3.10% | - |
| Oct 3, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -2.44% | - |
| Oct 2, 2025 | 12.52 | 12.91 | 12.52 | 12.91 | 12.91 | 4.45% | - |
| Oct 1, 2025 | 12.40 | 12.40 | 12.27 | 12.36 | 12.36 | 0.37% | - |
| Sep 30, 2025 | 12.40 | 12.40 | 12.26 | 12.32 | 12.32 | 0.16% | - |
| Sep 29, 2025 | 12.22 | 12.33 | 12.22 | 12.30 | 12.30 | 2.50% | - |
| Sep 26, 2025 | 11.95 | 12.01 | 11.95 | 12.00 | 12.00 | -0.66% | - |
| Sep 25, 2025 | 12.19 | 12.19 | 12.05 | 12.08 | 12.08 | -1.47% | - |
| Sep 24, 2025 | 12.20 | 12.26 | 12.19 | 12.26 | 12.26 | 0.16% | - |
| Sep 23, 2025 | 11.90 | 12.24 | 11.90 | 12.24 | 12.24 | 2.56% | - |
| Sep 22, 2025 | 11.99 | 11.99 | 11.92 | 11.93 | 11.93 | -0.79% | - |
| Sep 19, 2025 | 11.98 | 12.07 | 11.98 | 12.03 | 12.03 | 0.88% | - |
| Sep 18, 2025 | 12.06 | 12.06 | 11.92 | 11.92 | 11.92 | -0.75% | - |
| Sep 17, 2025 | 12.11 | 12.11 | 11.99 | 12.01 | 12.01 | -0.99% | - |
| Sep 16, 2025 | 11.97 | 12.13 | 11.97 | 12.13 | 12.13 | 0.71% | - |
| Sep 15, 2025 | 12.08 | 12.12 | 12.05 | 12.05 | 12.05 | -0.45% | - |
| Sep 12, 2025 | 12.19 | 12.19 | 12.10 | 12.10 | 12.10 | -0.86% | - |
| Sep 11, 2025 | 12.11 | 12.21 | 12.01 | 12.21 | 12.21 | -0.16% | - |
| Sep 10, 2025 | 12.25 | 12.25 | 12.15 | 12.23 | 12.23 | 0.33% | - |
| Sep 9, 2025 | 12.34 | 12.34 | 12.16 | 12.19 | 12.19 | -1.73% | - |
| Sep 8, 2025 | 12.39 | 12.45 | 12.38 | 12.40 | 12.40 | 0.40% | - |
| Sep 5, 2025 | 12.34 | 12.35 | 12.23 | 12.35 | 12.35 | 0.90% | - |
| Sep 4, 2025 | 11.83 | 12.24 | 11.83 | 12.24 | 12.24 | 3.07% | - |
| Sep 3, 2025 | 12.00 | 12.00 | 11.88 | 11.88 | 11.88 | 0.34% | - |
| Sep 2, 2025 | 12.16 | 12.16 | 11.81 | 11.84 | 11.84 | -2.31% | - |
| Sep 1, 2025 | 12.13 | 12.14 | 12.10 | 12.12 | 12.12 | -0.29% | - |
| Aug 29, 2025 | 12.27 | 12.27 | 12.11 | 12.15 | 12.15 | 0.25% | - |
| Aug 28, 2025 | 12.15 | 12.19 | 12.12 | 12.12 | 12.12 | -0.70% | - |
| Aug 27, 2025 | 12.17 | 12.23 | 12.10 | 12.21 | 12.21 | 0.87% | - |
| Aug 26, 2025 | 12.11 | 12.16 | 12.10 | 12.10 | 12.10 | -1.94% | - |
| Aug 25, 2025 | 12.35 | 12.39 | 12.34 | 12.34 | 12.34 | -0.04% | - |
| Aug 22, 2025 | 12.38 | 12.40 | 12.35 | 12.35 | 12.35 | 0.08% | - |
| Aug 21, 2025 | 12.35 | 12.35 | 12.25 | 12.34 | 12.34 | -0.08% | - |
| Aug 20, 2025 | 12.30 | 12.35 | 12.23 | 12.35 | 12.35 | -0.04% | - |
| Aug 19, 2025 | 12.42 | 12.42 | 12.27 | 12.35 | 12.35 | -1.59% | - |
| Aug 18, 2025 | 12.57 | 12.57 | 12.43 | 12.55 | 12.55 | 0.52% | - |
| Aug 15, 2025 | 12.58 | 12.58 | 12.46 | 12.49 | 12.49 | -1.19% | - |
| Aug 14, 2025 | 12.71 | 12.71 | 12.64 | 12.64 | 12.64 | -0.79% | - |
| Aug 13, 2025 | 12.50 | 12.80 | 12.50 | 12.74 | 12.74 | 2.29% | - |
| Aug 12, 2025 | 12.65 | 12.65 | 12.45 | 12.45 | 12.45 | -1.62% | - |
| Aug 11, 2025 | 12.81 | 12.81 | 12.66 | 12.66 | 12.66 | -2.24% | - |
| Aug 8, 2025 | 12.87 | 12.95 | 12.87 | 12.95 | 12.82 | 1.41% | - |
| Aug 7, 2025 | 12.82 | 12.82 | 12.76 | 12.77 | 12.65 | -0.58% | - |
| Aug 6, 2025 | 12.93 | 12.93 | 12.82 | 12.84 | 12.72 | -1.42% | - |
| Aug 5, 2025 | 13.17 | 13.17 | 12.99 | 13.03 | 12.90 | 0.19% | - |
| Aug 4, 2025 | 13.26 | 13.26 | 13.00 | 13.00 | 12.88 | 1.52% | - |
| Aug 1, 2025 | 12.98 | 12.98 | 12.81 | 12.81 | 12.68 | -2.88% | - |
| Jul 31, 2025 | 13.60 | 13.60 | 13.19 | 13.19 | 13.06 | -2.55% | - |
| Jul 30, 2025 | 13.23 | 13.53 | 13.23 | 13.53 | 13.40 | 8.98% | - |
| Jul 29, 2025 | 12.52 | 12.52 | 12.36 | 12.42 | 12.30 | -0.08% | - |
| Jul 28, 2025 | 12.46 | 12.48 | 12.43 | 12.43 | 12.31 | 2.05% | - |
| Jul 25, 2025 | 12.13 | 12.20 | 12.13 | 12.18 | 12.06 | 0.25% | - |
| Jul 24, 2025 | 12.05 | 12.15 | 12.05 | 12.15 | 12.03 | 2.32% | - |
| Jul 23, 2025 | 11.86 | 11.93 | 11.86 | 11.87 | 11.76 | 0.25% | - |
| Jul 22, 2025 | 11.89 | 11.89 | 11.78 | 11.84 | 11.73 | 0.55% | - |
| Jul 21, 2025 | 11.91 | 11.91 | 11.78 | 11.78 | 11.66 | -2.04% | - |
| Jul 18, 2025 | 12.31 | 12.31 | 12.02 | 12.02 | 11.91 | -2.32% | - |