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

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.1507

CLOSE 6.1357

Low

LOW 5.05

High

HIGH 7.27

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	6.25	6.33	6.17	6.32
01/05/2009	6.35	6.39	6.1	6.11
01/06/2009	6.16	6.57	6.13	6.5
01/07/2009	6.54	6.59	6.38	6.46
01/08/2009	6.37	6.6	6.33	6.53
01/09/2009	6.51	6.6	6.49	6.6
01/12/2009	6.62	6.66	6.47	6.56
01/13/2009	6.48	6.85	6.48	6.8
01/14/2009	6.88	7.13	6.83	7.06
01/15/2009	7.01	7.11	6.95	7.03
01/16/2009	7.08	7.09	6.96	6.96
01/19/2009	7.03	7.15	6.99	7.04
01/20/2009	7.04	7.13	6.98	7.02
01/21/2009	7.01	7.2	6.3	7.13
01/22/2009	7.19	7.27	7.11	7.15
01/23/2009	7.1	7.2	6.98	7.13
01/26/2009	7.06	7.08	6.94	6.98
01/27/2009	6.99	6.99	6.63	6.8
01/28/2009	6.83	6.87	6.75	6.87
01/29/2009	6.81	6.9	6.81	6.89
01/30/2009	6.95	7.09	6.78	6.89
02/02/2009	6.82	6.9	6.68	6.75
02/03/2009	6.79	6.83	6.65	6.74
02/04/2009	6.8	6.8	6.46	6.6
02/05/2009	6.53	6.73	6.5	6.73
02/06/2009	6.78	6.79	6.68	6.77
02/09/2009	6.76	6.87	6.74	6.8
02/10/2009	6.79	6.87	6.71	6.71
02/11/2009	6.7	6.76	6.53	6.57
02/12/2009	6.57	6.63	6.46	6.57
02/13/2009	6.59	6.67	6.46	6.52
02/16/2009	6.46	6.62	6.46	6.55
02/17/2009	6.5	6.6	6.49	6.5
02/18/2009	6.54	6.7	6.33	6.64
02/19/2009	6.62	6.76	6.5	6.5
02/20/2009	6.49	6.64	6.48	6.55
02/23/2009	6.61	6.67	6.52	6.57
02/24/2009	6.53	6.56	6.38	6.41
02/25/2009	6.48	6.49	6.33	6.42
02/26/2009	6.39	6.55	6.26	6.4
02/27/2009	6.37	6.4	6.18	6.26
03/02/2009	6.16	6.23	5.96	5.98
03/03/2009	5.96	6.22	5.94	6.08
03/04/2009	6.11	6.16	5.93	6.09
03/05/2009	5.94	6	5.3	5.38
03/06/2009	5.5	5.57	5.38	5.49
03/09/2009	5.51	5.53	5.12	5.29
03/10/2009	5.23	5.39	5.05	5.27
03/11/2009	5.25	5.36	5.21	5.29
03/12/2009	5.28	5.6	5.25	5.5
03/13/2009	5.51	5.59	5.3	5.37
03/16/2009	5.45	5.48	5.4	5.47
03/17/2009	5.41	5.47	5.31	5.43
03/18/2009	5.41	5.61	5.38	5.41
03/19/2009	5.45	5.45	5.28	5.31
03/20/2009	5.3	5.33	5.13	5.23
03/23/2009	5.28	5.31	5.15	5.21
03/24/2009	5.3	5.3	5.11	5.15
03/25/2009	5.18	5.43	5.16	5.4
03/26/2009	5.6	5.6	5.31	5.34
03/27/2009	5.68	5.68	5.38	5.44
03/30/2009	5.35	5.39	5.25	5.25
03/31/2009	5.37	5.44	5.27	5.43
04/01/2009	5.5	5.59	5.42	5.54
04/02/2009	5.58	5.75	5.56	5.72
04/03/2009	5.77	5.78	5.64	5.67
04/06/2009	5.73	5.77	5.69	5.74
04/07/2009	5.78	5.88	5.73	5.73
04/08/2009	5.73	5.9	5.69	5.84
04/09/2009	5.86	5.94	5.85	5.9
04/14/2009	5.9	5.91	5.63	5.63
04/15/2009	5.64	5.78	5.64	5.78
04/16/2009	5.75	6	5.73	5.94
04/17/2009	5.94	6.07	5.83	6.04
04/20/2009	6.07	6.18	5.95	6
04/21/2009	6.08	6.15	5.93	6.01
04/22/2009	5.95	6	5.64	5.89
04/23/2009	5.91	6	5.88	6
04/24/2009	6	6.29	6	6.27
04/27/2009	6.25	6.41	6.16	6.23
04/28/2009	6.23	6.61	5.99	6.52
04/29/2009	6.54	6.67	6.49	6.57
04/30/2009	6.66	6.75	6.64	6.67
05/04/2009	6.82	6.82	6.62	6.67
05/05/2009	6.66	6.69	6.5	6.54
05/06/2009	6.5	6.63	6.5	6.59
05/07/2009	6.6	6.62	6.45	6.55
05/08/2009	6.61	6.71	6.55	6.71
05/11/2009	6.68	6.7	6.61	6.69
05/12/2009	6.6	6.73	6.6	6.66
05/13/2009	6.72	6.77	6.59	6.63
05/14/2009	6.58	6.67	6.5	6.6
05/15/2009	6.65	6.68	6.47	6.52
05/18/2009	6.58	6.69	6.5	6.64
05/19/2009	6.64	6.77	6.64	6.71
05/20/2009	6.74	6.74	6.53	6.57
05/21/2009	6.57	6.68	6.56	6.65
05/22/2009	6.62	6.75	6.56	6.73
05/25/2009	6.75	6.75	6.63	6.69
05/26/2009	6.65	6.68	6.55	6.62
05/27/2009	6.63	6.65	6.41	6.47
05/28/2009	6.45	6.48	6.42	6.43
05/29/2009	6.46	6.52	6.35	6.37
06/01/2009	6.41	6.46	6.38	6.44
06/02/2009	6.41	6.44	6.28	6.36
06/03/2009	6.42	6.44	6.32	6.39
06/04/2009	6.4	6.45	6.26	6.3
06/05/2009	6.3	6.32	6.01	6.06
06/08/2009	6	6.09	5.88	5.95
06/09/2009	5.97	6.08	5.97	6.01
06/10/2009	6.02	6.21	6.02	6.19
06/11/2009	6.19	6.29	6.19	6.28
06/12/2009	6.24	6.29	6.17	6.21
06/15/2009	6.21	6.26	6.06	6.23
06/16/2009	6.25	6.25	6.1	6.12
06/17/2009	6.11	6.14	5.99	6.03
06/18/2009	6.07	6.09	5.94	6.05
06/19/2009	6.02	6.19	6.02	6.14
06/22/2009	6.13	6.15	5.92	5.99
06/23/2009	6	6.02	5.95	5.97
06/24/2009	6.02	6.19	5.92	6.14
06/25/2009	6.15	6.19	6.03	6.12
06/26/2009	6.14	6.26	6.14	6.2
06/29/2009	6.2	6.27	6.15	6.22
06/30/2009	6.28	6.37	6.21	6.3
07/01/2009	6.27	6.39	6.27	6.31
07/02/2009	6.3	6.34	6.24	6.27
07/03/2009	6.27	6.27	6.22	6.25
07/06/2009	6.25	6.34	6.16	6.31
07/07/2009	6.32	6.34	6.22	6.24
07/08/2009	6.2	6.32	6.17	6.29
07/09/2009	6.3	6.34	6.27	6.33
07/10/2009	6.29	6.33	6.26	6.28
07/13/2009	6.22	6.36	6.22	6.34
07/14/2009	6.34	6.35	6.29	6.33
07/15/2009	6.32	6.33	5.93	6.04
07/16/2009	6.08	6.14	6.03	6.11
07/17/2009	6.13	6.19	6.06	6.12
07/20/2009	6.19	6.19	6.08	6.1
07/21/2009	6.1	6.18	6.06	6.14
07/22/2009	6.16	6.16	6.01	6.03
07/23/2009	6.07	6.17	6.05	6.1
07/24/2009	6.15	6.16	6.03	6.03
07/27/2009	6.06	6.1	5.95	5.96
07/28/2009	5.96	6.13	5.96	6.13
07/29/2009	6.14	6.16	6.06	6.15
07/30/2009	6.16	6.38	6.13	6.29
07/31/2009	6.3	6.45	6.29	6.39
08/03/2009	6.42	6.48	6.23	6.28
08/04/2009	6.31	6.35	6.18	6.3
08/05/2009	6.32	6.35	6.26	6.28
08/06/2009	6.28	6.34	6.1	6.11
08/07/2009	6.15	6.15	6.05	6.11
08/10/2009	6.15	6.19	6.11	6.18
08/11/2009	6.2	6.24	6.14	6.16
08/12/2009	6.18	6.21	6.12	6.17
08/13/2009	6.18	6.2	6.11	6.11
08/14/2009	6.13	6.16	6.08	6.08
08/17/2009	6.12	6.14	6.07	6.14
08/18/2009	6.14	6.15	6.08	6.1
08/19/2009	6.1	6.13	6.06	6.11
08/20/2009	6.15	6.19	6.07	6.07
08/21/2009	6.1	6.15	6.08	6.13
08/24/2009	6.19	6.19	6.13	6.13
08/25/2009	6.14	6.18	6.13	6.13
08/26/2009	6.15	6.17	6.14	6.14
08/27/2009	6.16	6.22	6.14	6.17
08/28/2009	6.23	6.23	6.11	6.13
08/31/2009	6.13	6.16	6.12	6.13
09/01/2009	6.18	6.19	6.12	6.13
09/02/2009	6.14	6.14	6.01	6.02
09/03/2009	6.05	6.07	5.98	6
09/04/2009	6.01	6.05	5.99	6.02
09/07/2009	6.06	6.1	6.04	6.08
09/08/2009	6.1	6.1	6.02	6.04
09/09/2009	6.05	6.08	6.03	6.04
09/10/2009	6.07	6.08	6.03	6.07
09/11/2009	6.08	6.2	6.07	6.14
09/14/2009	6.14	6.25	6.11	6.22
09/15/2009	6.28	6.46	6.24	6.41
09/16/2009	6.43	6.54	6.42	6.53
09/17/2009	6.56	6.59	6.4	6.41
09/18/2009	6.39	6.42	6.31	6.31
09/21/2009	6.32	6.4	6.31	6.39
09/22/2009	6.42	6.57	6.42	6.53
09/23/2009	6.57	6.63	6.52	6.6
09/24/2009	6.61	6.65	6.45	6.48
09/25/2009	6.5	6.55	6.43	6.52
09/28/2009	6.55	6.62	6.48	6.6
09/29/2009	6.64	6.64	6.52	6.55
09/30/2009	6.6	6.6	6.47	6.51
10/01/2009	6.55	6.58	6.42	6.44
10/02/2009	6.37	6.39	6.2	6.3
10/05/2009	6.25	6.38	6.25	6.34
10/06/2009	6.34	6.4	6.31	6.36
10/07/2009	6.4	6.4	6.25	6.27
10/08/2009	6.35	6.35	6.23	6.28
10/09/2009	6.27	6.29	6.11	6.23
10/12/2009	6.23	6.25	6.17	6.17
10/13/2009	6.17	6.2	5.99	5.99
10/14/2009	6.05	6.1	5.98	5.99
10/15/2009	6.06	6.06	5.42	5.95
10/16/2009	6	6	5.71	5.73
10/19/2009	5.82	5.83	5.73	5.76
10/20/2009	5.78	5.79	5.63	5.67
10/21/2009	5.66	5.69	5.53	5.59
10/22/2009	5.6	5.79	5.53	5.71
10/23/2009	5.8	5.81	5.64	5.65
10/26/2009	5.7	5.75	5.56	5.59
10/27/2009	5.61	5.66	5.55	5.61
10/28/2009	5.6	5.62	5.51	5.53
10/29/2009	5.54	5.7	5.47	5.68
10/30/2009	5.72	5.72	5.5	5.5
11/02/2009	5.56	5.62	5.53	5.59
11/03/2009	5.58	5.65	5.56	5.63
11/04/2009	5.71	5.74	5.6	5.62
11/05/2009	5.58	5.66	5.48	5.58
11/06/2009	5.6	5.65	5.55	5.6
11/09/2009	5.65	5.71	5.64	5.67
11/10/2009	5.7	5.79	5.66	5.75
11/11/2009	5.81	5.87	5.8	5.83
11/12/2009	5.81	5.86	5.6	5.66
11/13/2009	5.7	5.76	5.67	5.74
11/16/2009	5.77	5.84	5.77	5.82
11/17/2009	5.83	5.84	5.75	5.8
11/18/2009	5.84	5.89	5.81	5.85
11/19/2009	5.88	5.88	5.79	5.82
11/20/2009	5.84	5.84	5.74	5.76
11/23/2009	5.82	5.83	5.76	5.77
11/24/2009	5.76	5.77	5.66	5.69
11/25/2009	5.73	5.74	5.64	5.66
11/26/2009	5.65	5.65	5.53	5.54
11/27/2009	5.48	5.64	5.42	5.6
11/30/2009	5.6	5.65	5.53	5.57
12/01/2009	5.6	5.64	5.59	5.64
12/02/2009	5.65	5.67	5.62	5.65
12/03/2009	5.68	5.68	5.63	5.66
12/04/2009	5.67	5.81	5.61	5.76
12/07/2009	5.78	5.84	5.71	5.82
12/08/2009	5.78	5.8	5.71	5.75
12/09/2009	5.75	5.75	5.63	5.65
12/10/2009	5.65	5.66	5.59	5.6
12/11/2009	5.61	5.64	5.59	5.62
12/14/2009	5.63	5.68	5.63	5.68
12/15/2009	5.74	5.87	5.73	5.86
12/16/2009	5.86	5.89	5.77	5.85
12/17/2009	5.85	5.87	5.81	5.84
12/18/2009	5.72	5.86	5.72	5.81
12/21/2009	5.85	5.94	5.83	5.93
12/22/2009	5.95	6.16	5.95	6.13
12/23/2009	6.16	6.27	6.07	6.07
12/28/2009	6.18	6.18	6.05	6.1
12/29/2009	6.1	6.15	6.09	6.12
12/30/2009	6.12	6.13	6.1	6.1

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High