GRF.MC
Grifols, S.A.
13:10:44
9.036 €
0.0000 (%0.00)
Previous Close: 9.008
Day Low₺9.01
Day High₺9.17
GRF.MC: Grifols, S.A. Historical Data
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.5837
CLOSE 3.5853
Low
LOW 2.35
High
HIGH 5.29
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 05/17/2006 | 2.49 | 2.64 | 2.42 | 2.55 |
| 05/18/2006 | 2.62 | 2.63 | 2.5 | 2.63 |
| 05/19/2006 | 2.63 | 2.69 | 2.55 | 2.6 |
| 05/22/2006 | 2.61 | 2.61 | 2.49 | 2.55 |
| 05/23/2006 | 2.5 | 2.53 | 2.35 | 2.5 |
| 05/24/2006 | 2.5 | 2.55 | 2.42 | 2.5 |
| 05/25/2006 | 2.5 | 2.51 | 2.44 | 2.5 |
| 05/26/2006 | 2.5 | 2.55 | 2.5 | 2.53 |
| 05/29/2006 | 2.58 | 2.58 | 2.52 | 2.52 |
| 05/30/2006 | 2.56 | 2.56 | 2.5 | 2.55 |
| 05/31/2006 | 2.53 | 2.8 | 2.53 | 2.73 |
| 06/01/2006 | 2.75 | 2.85 | 2.74 | 2.74 |
| 06/02/2006 | 2.77 | 2.8 | 2.73 | 2.74 |
| 06/05/2006 | 2.75 | 2.82 | 2.57 | 2.81 |
| 06/06/2006 | 2.78 | 2.83 | 2.75 | 2.8 |
| 06/07/2006 | 2.81 | 2.93 | 2.81 | 2.9 |
| 06/08/2006 | 2.87 | 2.98 | 2.83 | 2.9 |
| 06/09/2006 | 2.95 | 3 | 2.95 | 2.95 |
| 06/12/2006 | 3.04 | 3.04 | 2.93 | 2.93 |
| 06/13/2006 | 2.87 | 2.87 | 2.7 | 2.8 |
| 06/14/2006 | 2.89 | 2.89 | 2.75 | 2.81 |
| 06/15/2006 | 2.8 | 2.84 | 2.78 | 2.82 |
| 06/16/2006 | 2.92 | 2.92 | 2.65 | 2.75 |
| 06/19/2006 | 2.8 | 2.86 | 2.75 | 2.8 |
| 06/20/2006 | 2.73 | 2.85 | 2.73 | 2.75 |
| 06/21/2006 | 2.8 | 2.88 | 2.79 | 2.83 |
| 06/22/2006 | 2.87 | 3.09 | 2.87 | 2.95 |
| 06/23/2006 | 2.98 | 3.13 | 2.93 | 3.12 |
| 06/26/2006 | 3.12 | 3.43 | 3.04 | 3.09 |
| 06/27/2006 | 3.06 | 3.13 | 2.98 | 3.05 |
| 06/28/2006 | 3 | 3.15 | 3 | 3.13 |
| 06/29/2006 | 3.15 | 3.25 | 3.14 | 3.2 |
| 06/30/2006 | 3.19 | 3.26 | 3.13 | 3.22 |
| 07/03/2006 | 3.24 | 3.25 | 3.18 | 3.25 |
| 07/04/2006 | 3.25 | 3.28 | 3.19 | 3.19 |
| 07/05/2006 | 3.19 | 3.19 | 3.07 | 3.07 |
| 07/06/2006 | 3.12 | 3.22 | 3.11 | 3.2 |
| 07/07/2006 | 3.22 | 3.22 | 3.16 | 3.19 |
| 07/10/2006 | 3.2 | 3.24 | 3.19 | 3.2 |
| 07/11/2006 | 3.21 | 3.23 | 3.18 | 3.22 |
| 07/12/2006 | 3.24 | 3.28 | 3.18 | 3.28 |
| 07/13/2006 | 3.27 | 3.27 | 3.2 | 3.24 |
| 07/14/2006 | 3.2 | 3.24 | 3.17 | 3.19 |
| 07/17/2006 | 3.24 | 3.26 | 3.13 | 3.2 |
| 07/18/2006 | 3.22 | 3.24 | 3.14 | 3.22 |
| 07/19/2006 | 3.2 | 3.24 | 3.15 | 3.2 |
| 07/20/2006 | 3.2 | 3.33 | 3.13 | 3.2 |
| 07/21/2006 | 3.23 | 3.35 | 3.2 | 3.31 |
| 07/24/2006 | 3.34 | 3.38 | 3.31 | 3.35 |
| 07/25/2006 | 3.39 | 3.58 | 3.38 | 3.45 |
| 07/26/2006 | 3.45 | 3.52 | 3.36 | 3.36 |
| 07/27/2006 | 3.42 | 3.42 | 3.31 | 3.33 |
| 07/28/2006 | 3.38 | 3.4 | 3.28 | 3.28 |
| 07/31/2006 | 3.32 | 3.38 | 3.25 | 3.37 |
| 08/01/2006 | 3.35 | 3.35 | 3.27 | 3.31 |
| 08/02/2006 | 3.34 | 3.35 | 3.26 | 3.3 |
| 08/03/2006 | 3.31 | 3.31 | 3.25 | 3.25 |
| 08/04/2006 | 3.26 | 3.28 | 3.22 | 3.23 |
| 08/07/2006 | 3.2 | 3.2 | 3.08 | 3.1 |
| 08/08/2006 | 3.17 | 3.23 | 3.14 | 3.19 |
| 08/09/2006 | 3.25 | 3.27 | 3.15 | 3.2 |
| 08/10/2006 | 3.18 | 3.18 | 3.13 | 3.15 |
| 08/11/2006 | 3.16 | 3.22 | 3.13 | 3.13 |
| 08/14/2006 | 3.15 | 3.17 | 3.09 | 3.09 |
| 08/15/2006 | 3.09 | 3.15 | 3.08 | 3.1 |
| 08/16/2006 | 3.12 | 3.13 | 3.07 | 3.1 |
| 08/17/2006 | 3.11 | 3.21 | 3.11 | 3.21 |
| 08/18/2006 | 3.21 | 3.28 | 3.15 | 3.18 |
| 08/21/2006 | 3.24 | 3.26 | 3.19 | 3.24 |
| 08/22/2006 | 3.22 | 3.28 | 3.22 | 3.24 |
| 08/23/2006 | 3.24 | 3.25 | 3.18 | 3.2 |
| 08/24/2006 | 3.18 | 3.19 | 3.13 | 3.15 |
| 08/25/2006 | 3.15 | 3.17 | 3.13 | 3.15 |
| 08/28/2006 | 3.14 | 3.28 | 3.12 | 3.28 |
| 08/29/2006 | 3.28 | 3.35 | 3.26 | 3.28 |
| 08/30/2006 | 3.26 | 3.47 | 3.2 | 3.47 |
| 08/31/2006 | 3.48 | 3.62 | 3.31 | 3.37 |
| 09/01/2006 | 3.44 | 3.59 | 3.37 | 3.5 |
| 09/04/2006 | 3.53 | 3.57 | 3.5 | 3.53 |
| 09/05/2006 | 3.55 | 3.55 | 3.45 | 3.5 |
| 09/06/2006 | 3.52 | 3.57 | 3.45 | 3.49 |
| 09/07/2006 | 3.49 | 3.52 | 3.46 | 3.5 |
| 09/08/2006 | 3.53 | 3.8 | 3.52 | 3.67 |
| 09/11/2006 | 3.7 | 3.95 | 3.66 | 3.83 |
| 09/12/2006 | 3.86 | 4.03 | 3.86 | 3.96 |
| 09/13/2006 | 4 | 4.09 | 3.93 | 3.99 |
| 09/14/2006 | 4.01 | 4.01 | 3.84 | 3.88 |
| 09/15/2006 | 3.92 | 3.92 | 3.85 | 3.88 |
| 09/18/2006 | 3.85 | 3.92 | 3.85 | 3.9 |
| 09/19/2006 | 3.99 | 3.99 | 3.9 | 3.93 |
| 09/20/2006 | 3.93 | 3.93 | 3.83 | 3.86 |
| 09/21/2006 | 3.86 | 3.9 | 3.78 | 3.88 |
| 09/22/2006 | 3.88 | 3.94 | 3.8 | 3.92 |
| 09/25/2006 | 3.93 | 4.1 | 3.93 | 3.96 |
| 09/26/2006 | 3.99 | 4.03 | 3.91 | 3.94 |
| 09/27/2006 | 3.88 | 3.99 | 3.88 | 3.9 |
| 09/28/2006 | 3.93 | 4 | 3.89 | 3.95 |
| 09/29/2006 | 3.96 | 4 | 3.92 | 4 |
| 10/02/2006 | 4.04 | 4.06 | 3.99 | 3.99 |
| 10/03/2006 | 3.99 | 4.01 | 3.94 | 3.98 |
| 10/04/2006 | 3.98 | 4.01 | 3.95 | 3.99 |
| 10/05/2006 | 3.98 | 3.99 | 3.93 | 3.97 |
| 10/06/2006 | 3.97 | 3.97 | 3.83 | 3.85 |
| 10/09/2006 | 3.91 | 3.94 | 3.85 | 3.94 |
| 10/10/2006 | 3.95 | 3.96 | 3.93 | 3.95 |
| 10/11/2006 | 3.96 | 3.98 | 3.91 | 3.95 |
| 10/12/2006 | 3.95 | 3.97 | 3.92 | 3.97 |
| 10/13/2006 | 3.99 | 3.99 | 3.91 | 3.94 |
| 10/16/2006 | 3.96 | 3.97 | 3.91 | 3.92 |
| 10/17/2006 | 3.91 | 3.95 | 3.88 | 3.9 |
| 10/18/2006 | 3.91 | 3.95 | 3.86 | 3.9 |
| 10/19/2006 | 3.89 | 3.96 | 3.89 | 3.92 |
| 10/20/2006 | 3.97 | 4.24 | 3.93 | 4.1 |
| 10/23/2006 | 4.16 | 4.22 | 4.09 | 4.14 |
| 10/24/2006 | 4.13 | 4.14 | 4.08 | 4.1 |
| 10/25/2006 | 4.13 | 4.22 | 4.1 | 4.2 |
| 10/26/2006 | 4.22 | 4.22 | 4.12 | 4.15 |
| 10/27/2006 | 4.15 | 4.18 | 4.12 | 4.13 |
| 10/30/2006 | 4.17 | 4.17 | 4.04 | 4.07 |
| 10/31/2006 | 4.12 | 4.12 | 4.01 | 4.1 |
| 11/01/2006 | 4.13 | 4.24 | 4.07 | 4.13 |
| 11/02/2006 | 4.13 | 4.14 | 4.09 | 4.13 |
| 11/03/2006 | 4.2 | 4.2 | 4.12 | 4.14 |
| 11/06/2006 | 4.16 | 4.16 | 4.1 | 4.13 |
| 11/07/2006 | 4.1 | 4.15 | 3.86 | 4.01 |
| 11/08/2006 | 3.98 | 3.99 | 3.92 | 3.93 |
| 11/09/2006 | 3.88 | 3.93 | 3.87 | 3.92 |
| 11/10/2006 | 3.95 | 3.95 | 3.91 | 3.93 |
| 11/13/2006 | 3.95 | 3.96 | 3.91 | 3.96 |
| 11/14/2006 | 3.97 | 3.97 | 3.94 | 3.95 |
| 11/15/2006 | 3.95 | 3.99 | 3.94 | 3.94 |
| 11/16/2006 | 3.96 | 4.31 | 3.96 | 4.18 |
| 11/17/2006 | 4.11 | 4.18 | 4.1 | 4.11 |
| 11/20/2006 | 4.11 | 4.18 | 4.06 | 4.16 |
| 11/21/2006 | 4.14 | 4.18 | 4.12 | 4.13 |
| 11/22/2006 | 4.13 | 4.17 | 4.02 | 4.03 |
| 11/23/2006 | 4.06 | 4.09 | 3.96 | 4.03 |
| 11/24/2006 | 4.05 | 4.07 | 3.98 | 4.06 |
| 11/27/2006 | 4.09 | 4.19 | 4.03 | 4.15 |
| 11/28/2006 | 4.13 | 4.18 | 4.03 | 4.14 |
| 11/29/2006 | 4.18 | 4.18 | 4.12 | 4.13 |
| 11/30/2006 | 4.17 | 4.22 | 4.12 | 4.15 |
| 12/01/2006 | 4.15 | 4.17 | 4.06 | 4.09 |
| 12/04/2006 | 4.08 | 4.13 | 4.05 | 4.05 |
| 12/05/2006 | 4.05 | 4.11 | 4.05 | 4.08 |
| 12/06/2006 | 4.1 | 4.29 | 4.1 | 4.25 |
| 12/07/2006 | 4.26 | 4.43 | 4.22 | 4.36 |
| 12/08/2006 | 4.38 | 4.51 | 4.33 | 4.35 |
| 12/11/2006 | 4.38 | 4.43 | 4.35 | 4.39 |
| 12/12/2006 | 4.39 | 4.42 | 4.38 | 4.41 |
| 12/13/2006 | 4.42 | 4.47 | 4.3 | 4.35 |
| 12/14/2006 | 4.38 | 4.59 | 4.33 | 4.54 |
| 12/15/2006 | 4.58 | 4.6 | 4.54 | 4.57 |
| 12/18/2006 | 4.62 | 4.65 | 4.56 | 4.62 |
| 12/19/2006 | 4.6 | 4.6 | 4.5 | 4.54 |
| 12/20/2006 | 4.5 | 4.54 | 4.42 | 4.45 |
| 12/21/2006 | 4.46 | 4.58 | 4.46 | 4.54 |
| 12/22/2006 | 4.58 | 4.6 | 4.48 | 4.55 |
| 12/27/2006 | 4.58 | 5.1 | 4.5 | 5 |
| 12/28/2006 | 5.2 | 5.29 | 4.89 | 5 |
| 12/29/2006 | 5.01 | 5.09 | 4.9 | 5.05 |