Grifols, S.A. (VIE:GRF)
Austria
· Delayed Price · Currency is EUR 9.95
-0.24 (-2.35%)
Last updated: Mar 9, 2026, 3:30 PM CET
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.75 | 9.92 | 9.75 | 9.92 | - | -2.56% | - |
| Mar 6, 2026 | 10.42 | 10.42 | 10.19 | 10.19 | 10.19 | -4.10% | - |
| Mar 5, 2026 | 10.45 | 10.67 | 10.45 | 10.62 | 10.62 | 3.31% | - |
| Mar 4, 2026 | 9.88 | 10.28 | 9.88 | 10.28 | 10.28 | 1.28% | - |
| Mar 3, 2026 | 10.49 | 10.49 | 10.12 | 10.15 | 10.15 | -3.79% | - |
| Mar 2, 2026 | 10.30 | 10.55 | 10.30 | 10.55 | 10.55 | 0.81% | - |
| Feb 27, 2026 | 10.55 | 10.55 | 10.31 | 10.47 | 10.47 | -4.17% | - |
| Feb 26, 2026 | 11.01 | 11.03 | 10.92 | 10.92 | 10.92 | -0.86% | - |
| Feb 25, 2026 | 10.95 | 11.02 | 10.90 | 11.02 | 11.02 | - | - |
| Feb 24, 2026 | 10.93 | 11.02 | 10.93 | 11.02 | 11.02 | -0.05% | - |
| Feb 23, 2026 | 11.09 | 11.14 | 11.02 | 11.02 | 11.02 | -1.21% | - |
| Feb 20, 2026 | 11.27 | 11.27 | 11.16 | 11.16 | 11.16 | -1.06% | - |
| Feb 19, 2026 | 11.31 | 11.36 | 11.28 | 11.28 | 11.28 | 0.22% | - |
| Feb 18, 2026 | 11.43 | 11.43 | 11.25 | 11.25 | 11.25 | -0.22% | - |
| Feb 17, 2026 | 11.01 | 11.28 | 10.99 | 11.28 | 11.28 | 3.02% | - |
| Feb 16, 2026 | 10.99 | 11.01 | 10.95 | 10.95 | 10.95 | 0.55% | - |
| Feb 13, 2026 | 10.77 | 10.89 | 10.77 | 10.89 | 10.89 | - | - |
| Feb 12, 2026 | 11.05 | 11.05 | 10.89 | 10.89 | 10.89 | -2.29% | - |
| Feb 11, 2026 | 11.09 | 11.14 | 11.07 | 11.14 | 11.14 | -0.40% | - |
| Feb 10, 2026 | 11.06 | 11.20 | 11.06 | 11.19 | 11.19 | 2.05% | - |
| Feb 9, 2026 | 10.93 | 10.97 | 10.93 | 10.96 | 10.96 | 2.43% | - |
| Feb 6, 2026 | 10.70 | 10.71 | 10.68 | 10.70 | 10.70 | -1.61% | - |
| Feb 5, 2026 | 10.92 | 10.97 | 10.88 | 10.88 | 10.88 | -1.81% | - |
| Feb 4, 2026 | 10.92 | 11.08 | 10.91 | 11.08 | 11.08 | 1.61% | - |
| Feb 3, 2026 | 10.99 | 11.02 | 10.90 | 10.90 | 10.90 | -0.73% | - |
| Feb 2, 2026 | 10.78 | 10.98 | 10.78 | 10.98 | 10.98 | 1.10% | - |
| Jan 30, 2026 | 10.67 | 10.86 | 10.67 | 10.86 | 10.86 | -0.46% | - |
| Jan 29, 2026 | 11.00 | 11.00 | 10.87 | 10.91 | 10.91 | -0.73% | - |
| Jan 28, 2026 | 10.85 | 10.99 | 10.84 | 10.99 | 10.99 | 0.69% | - |
| Jan 27, 2026 | 11.00 | 11.00 | 10.92 | 10.92 | 10.92 | 0.28% | - |
| Jan 26, 2026 | 10.90 | 10.90 | 10.82 | 10.89 | 10.89 | 0.93% | - |
| Jan 23, 2026 | 10.87 | 10.87 | 10.79 | 10.79 | 10.79 | 0.23% | - |
| Jan 22, 2026 | 10.69 | 10.78 | 10.68 | 10.76 | 10.76 | 2.97% | - |
| Jan 21, 2026 | 10.37 | 10.45 | 10.28 | 10.45 | 10.45 | 1.11% | - |
| Jan 20, 2026 | 10.46 | 10.46 | 10.26 | 10.34 | 10.34 | -3.14% | - |
| Jan 19, 2026 | 10.69 | 10.69 | 10.53 | 10.67 | 10.67 | -4.30% | - |
| Jan 16, 2026 | 11.19 | 11.19 | 11.12 | 11.15 | 11.15 | -1.41% | - |
| Jan 15, 2026 | 11.52 | 11.52 | 11.30 | 11.31 | 11.31 | -0.35% | - |
| Jan 14, 2026 | 10.98 | 11.35 | 10.97 | 11.35 | 11.35 | 2.39% | - |
| Jan 13, 2026 | 11.10 | 11.17 | 11.09 | 11.09 | 11.09 | -0.72% | - |
| Jan 12, 2026 | 11.20 | 11.20 | 11.15 | 11.17 | 11.17 | -1.93% | - |
| Jan 9, 2026 | 11.41 | 11.41 | 11.38 | 11.39 | 11.39 | -1.77% | - |
| Jan 8, 2026 | 11.65 | 11.65 | 11.58 | 11.59 | 11.59 | 1.18% | - |
| Jan 7, 2026 | 11.47 | 11.47 | 11.33 | 11.46 | 11.46 | 0.79% | - |
| Jan 6, 2026 | 11.54 | 11.54 | 11.36 | 11.37 | 11.37 | 0.18% | - |
| Jan 5, 2026 | 11.26 | 11.35 | 11.26 | 11.35 | 11.35 | 1.52% | - |
| Jan 2, 2026 | 10.89 | 11.18 | 10.89 | 11.18 | 11.18 | 2.52% | - |
| Dec 30, 2025 | 10.90 | 10.95 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Dec 29, 2025 | 10.94 | 11.00 | 10.94 | 11.00 | 11.00 | -0.23% | - |
| Dec 23, 2025 | 11.05 | 11.10 | 11.01 | 11.03 | 11.03 | 1.05% | - |
| Dec 22, 2025 | 10.99 | 10.99 | 10.88 | 10.91 | 10.91 | 1.44% | - |
| Dec 19, 2025 | 10.76 | 10.76 | 10.62 | 10.76 | 10.76 | 0.47% | - |
| Dec 18, 2025 | 10.59 | 10.71 | 10.59 | 10.71 | 10.71 | -1.06% | - |
| Dec 17, 2025 | 10.87 | 10.90 | 10.82 | 10.82 | 10.82 | 0.60% | - |
| Dec 16, 2025 | 10.81 | 10.81 | 10.63 | 10.76 | 10.76 | -0.97% | - |
| Dec 15, 2025 | 10.72 | 10.86 | 10.72 | 10.86 | 10.86 | 0.18% | - |
| Dec 12, 2025 | 10.68 | 10.84 | 10.68 | 10.84 | 10.84 | 1.45% | - |
| Dec 11, 2025 | 10.62 | 10.69 | 10.62 | 10.69 | 10.69 | -0.28% | - |
| Dec 10, 2025 | 10.66 | 10.72 | 10.66 | 10.72 | 10.72 | -0.56% | - |
| Dec 9, 2025 | 10.89 | 10.89 | 10.78 | 10.78 | 10.78 | -0.28% | - |
| Dec 8, 2025 | 10.83 | 10.87 | 10.81 | 10.81 | 10.81 | 0.19% | - |
| Dec 5, 2025 | 10.82 | 10.82 | 10.79 | 10.79 | 10.79 | 2.03% | - |
| 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 | - | - |