Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Grifols, S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GRF.MC: Grifols, S.A. Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.426
CLOSE 8.4266

Low

LOW 5.78

High

HIGH 10.68
DATEOPENHIGHLOWCLOSE
01/02/20087.857.857.567.61
01/03/20087.587.657.187.21
01/04/20087.187.26.757.03
01/07/20087.017.16.256.76
01/08/20086.666.876.566.66
01/09/20086.657.256.657.22
01/10/20087.27.286.886.98
01/11/20086.987.256.987.2
01/14/20087.27.337.17.28
01/15/20087.247.316.887
01/16/20086.867.266.867.21
01/17/20087.277.57.097.2
01/18/20087.137.857.077.59
01/21/20087.457.617.067.08
01/22/20086.427.436.427.31
01/23/20087.337.566.926.95
01/24/20087.217.387.117.35
01/25/20087.57.637.37.4
01/28/20087.287.67.137.59
01/29/20087.658.327.647.95
01/30/20087.888.017.767.87
01/31/20087.848.137.88.12
02/01/20088.258.38.068.24
02/04/20088.38.378.138.22
02/05/20088.188.287.627.69
02/06/20087.577.97.557.76
02/07/20087.747.867.617.78
02/08/20087.777.967.637.74
02/11/20087.718.067.77.86
02/12/20087.948.087.898.07
02/13/200888.087.948.04
02/14/20088.138.177.968.02
02/15/20088.018.057.87.87
02/18/20087.858.037.87.94
02/19/20087.928.017.717.95
02/20/20087.857.937.757.86
02/21/20087.988.017.877.9
02/22/20087.88.047.797.87
02/25/20087.977.997.87.87
02/26/20087.917.987.677.78
02/27/20087.777.847.587.66
02/28/20087.667.87.487.62
02/29/20087.577.737.437.6
03/03/20087.557.797.547.66
03/04/20087.727.857.667.84
03/05/20087.888.147.818.09
03/06/20088.118.117.988.02
03/07/20087.98.057.758.03
03/10/20087.958.347.958.25
03/11/20088.278.38.148.21
03/12/20088.228.288.078.13
03/13/20087.998.097.818.02
03/14/20088.068.157.968.03
03/17/20087.798.037.787.92
03/18/20088.038.037.887.95
03/19/20087.978.117.948.02
03/20/20087.928.197.898.1
03/25/20088.238.258.078.12
03/26/20088.128.127.968.04
03/27/20088.138.328.18.3
03/28/20088.38.368.198.22
03/31/20088.188.358.158.34
04/01/20088.348.68.338.6
04/02/20088.668.78.48.45
04/03/20088.58.568.438.55
04/04/20088.558.598.458.54
04/07/20088.558.688.58.59
04/08/20088.598.598.338.38
04/09/20088.358.458.38.33
04/10/20088.338.388.018.13
04/11/20088.168.247.937.94
04/14/20087.858.047.857.91
04/15/20087.938.027.867.97
04/16/20088.028.248.028.24
04/17/20088.348.48.278.32
04/18/20088.368.88.368.78
04/21/20088.748.748.618.66
04/22/20088.668.878.548.8
04/23/20088.88.98.658.82
04/24/20088.738.888.658.88
04/25/20088.888.98.788.86
04/28/20088.888.988.818.98
04/29/20088.98.918.788.83
04/30/20088.818.988.768.98
05/02/200899.18.879.02
05/05/20088.999.058.939.01
05/06/20089.059.38.969.28
05/07/20089.349.738.949.16
05/08/20089.049.238.959.14
05/09/20089.19.18.889.03
05/12/20089.19.289.069.15
05/13/20089.29.218.979.17
05/14/20089.249.499.29.48
05/15/20089.489.659.329.57
05/16/20089.579.829.59.61
05/19/20089.659.949.649.86
05/20/20089.849.849.559.59
05/21/20089.649.789.439.53
05/22/20089.59.659.429.49
05/23/20089.499.599.389.41
05/26/20089.429.659.429.49
05/27/20089.569.69.359.43
05/28/20089.439.439.049.22
05/29/20089.299.329.189.29
05/30/20089.339.479.199.23
06/02/20089.269.269.049.08
06/03/20089.079.49.069.32
06/04/20089.269.479.29.41
06/05/20089.569.579.389.39
06/06/20089.539.579.439.46
06/09/20089.379.569.269.48
06/10/20089.399.569.259.32
06/11/20089.379.539.319.45
06/12/20089.419.549.359.49
06/13/20089.329.59.259.49
06/16/20089.479.519.289.49
06/17/20089.499.869.499.69
06/18/20089.689.859.619.8
06/19/20089.789.919.689.77
06/20/20089.799.919.579.72
06/23/20089.769.949.659.9
06/24/20089.910.429.910.27
06/25/200810.3810.689.9410.17
06/26/200810.0310.219.9810.02
06/27/20089.999.999.759.81
06/30/20089.7510.159.7510.15
07/01/200810.1410.259.9410.04
07/02/20089.9610.199.689.75
07/03/20089.6510.039.379.89
07/04/20089.88109.849.87
07/07/20089.979.999.769.95
07/08/20089.7510.059.719.99
07/09/200810.110.19.89.93
07/10/20089.9110.239.8910.2
07/11/200810.2410.349.779.8
07/14/20089.839.999.839.88
07/15/20089.89.89.49.68
07/16/20089.659.849.49.7
07/17/20089.89.829.439.52
07/18/20089.639.739.119.25
07/21/20089.219.369.069.32
07/22/20089.279.559.239.48
07/23/20089.69.749.579.73
07/24/20089.699.729.49.5
07/25/20089.519.919.499.74
07/28/20089.669.89.69.65
07/29/20089.59.759.449.71
07/30/20089.89.879.59.71
07/31/20089.649.789.559.64
08/01/20089.659.799.579.57
08/04/20089.579.789.529.72
08/05/20089.749.89.589.62
08/06/20089.639.729.359.68
08/07/20089.79.789.549.6
08/08/20089.599.719.549.7
08/11/20089.659.79.579.67
08/12/20089.699.699.499.6
08/13/20089.610.099.569.68
08/14/20089.689.939.689.75
08/15/20089.759.949.79.84
08/18/20089.889.949.769.89
08/19/20089.829.839.579.65
08/20/20089.739.99.659.9
08/21/20089.89.969.699.74
08/22/20089.710.069.710.02
08/25/200810.0210.029.869.93
08/26/20089.8710.459.8710.27
08/27/200810.3610.410.0610.12
08/28/200810.110.310.110.16
08/29/200810.2310.2410.0610.15
09/01/200810.0610.210.0210.04
09/02/200810.0710.119.939.98
09/03/20089.9510.129.799.83
09/04/20089.869.929.369.55
09/05/20089.549.689.459.62
09/08/20089.69.819.549.57
09/09/20089.589.739.499.54
09/10/20089.499.629.339.37
09/11/20089.49.489.229.42
09/12/20089.49.739.399.55
09/15/20089.079.3599.15
09/16/200899.358.859.26
09/17/20089.339.49.169.24
09/18/20089.189.579.059.49
09/19/20089.610.169.1310.07
09/22/200810109.369.4
09/23/20089.259.79.259.34
09/24/20089.359.59.19.13
09/25/20089.19.28.869.04
09/26/20088.959.128.819.05
09/29/20089.029.188.848.84
09/30/20088.729.18.559
10/01/20089.19.18.78.85
10/02/20088.858.998.328.4
10/03/20088.388.627.938.6
10/06/20088.128.68.18.43
10/07/20088.528.638.258.42
10/08/20088.168.37.938.15
10/09/20088.198.277.617.65
10/10/20086.558.146.557.36
10/13/20087.3287.327.94
10/14/200888.247.767.86
10/15/20087.828.17.767.88
10/16/20087.748.017.677.8
10/17/20088.138.257.687.91
10/20/20088.188.187.958.18
10/21/20088.38.328.158.22
10/22/20088.188.357.817.98
10/23/20088.068.9588.19
10/24/20087.988.397.547.95
10/27/20087.687.937.597.6
10/28/20087.538.37.537.85
10/29/20088.758.757.867.98
10/30/20088.18.196.587.13
10/31/20087.137.756.77.75
11/03/20087.937.937.177.47
11/04/20087.537.87.457.5
11/05/20087.57.537.277.27
11/06/20087.097.487.097.17
11/07/20087.27.417.27.28
11/10/20087.437.57.237.25
11/11/20087.197.257.037.16
11/12/20087.257.517.147.2
11/13/20087.227.286.957
11/14/20087.197.236.96.96
11/17/20086.957.016.636.68
11/18/20086.696.946.626.62
11/19/20086.66.626.246.24
11/20/20086.086.235.96.05
11/21/20086.166.525.996.1
11/24/20086.336.436.016.07
11/25/20086.056.15.785.88
11/26/20085.786.225.785.98
11/27/20086.056.376.016.28
11/28/20086.956.956.536.75
12/01/20086.676.766.436.53
12/02/20086.426.786.366.65
12/03/20086.66.686.436.59
12/04/20086.556.726.396.52
12/05/20086.426.596.316.45
12/08/20086.676.916.456.55
12/09/20086.486.556.056.14
12/10/20086.26.225.835.97
12/11/20085.996.25.956.18
12/12/20085.966.15.936
12/15/20086.16.15.925.99
12/16/20085.996.155.966.05
12/17/20086.086.15.966.05
12/18/20086.046.236.016.12
12/19/20086.076.155.996.07
12/22/20086.076.1366.04
12/23/20086.016.085.785.95
12/29/20086.026.115.986.11
12/30/20086.136.226.086.16