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

2011 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 6.4744

CLOSE 6.4828

Low

LOW 4.93

High

HIGH 7.9

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	5.22	5.23	5.16	5.21
01/04/2011	5.21	5.27	5.18	5.25
01/05/2011	5.25	5.26	5.11	5.18
01/06/2011	5.21	5.21	5.11	5.12
01/07/2011	5.15	5.18	5.05	5.09
01/10/2011	5.05	5.11	4.93	5.06
01/11/2011	5.04	5.22	5.04	5.22
01/12/2011	5.2	5.37	5.2	5.37
01/13/2011	5.37	5.45	5.35	5.41
01/14/2011	5.43	5.5	5.39	5.46
01/17/2011	5.5	5.5	5.43	5.5
01/18/2011	5.49	5.54	5.42	5.5
01/19/2011	5.52	5.6	5.49	5.6
01/20/2011	5.6	5.61	5.55	5.59
01/21/2011	5.57	5.62	5.47	5.48
01/24/2011	5.47	5.52	5.38	5.48
01/25/2011	5.5	5.55	5.43	5.48
01/26/2011	5.49	5.67	5.49	5.62
01/27/2011	5.64	5.64	5.59	5.6
01/28/2011	5.61	5.64	5.53	5.54
01/31/2011	5.56	5.63	5.5	5.57
02/01/2011	5.58	5.62	5.54	5.57
02/02/2011	5.57	5.62	5.54	5.6
02/03/2011	5.58	5.75	5.58	5.66
02/04/2011	5.65	6.17	5.65	5.95
02/07/2011	6	6.03	5.85	5.9
02/08/2011	5.92	5.92	5.81	5.89
02/09/2011	5.89	5.94	5.83	5.87
02/10/2011	5.85	6.01	5.85	6
02/11/2011	6	6.01	5.85	5.99
02/14/2011	6.03	6.07	5.98	6.05
02/15/2011	6.05	6.07	5.94	6
02/16/2011	5.7	5.86	5.63	5.85
02/17/2011	5.85	5.97	5.81	5.92
02/18/2011	5.93	5.97	5.88	5.93
02/21/2011	5.93	5.97	5.82	5.83
02/22/2011	5.8	5.81	5.72	5.78
02/23/2011	5.78	5.84	5.74	5.81
02/24/2011	5.7	5.84	5.7	5.8
02/25/2011	5.8	5.83	5.74	5.82
02/28/2011	5.82	5.91	5.78	5.9
03/01/2011	5.92	5.95	5.81	5.9
03/02/2011	5.88	5.88	5.75	5.76
03/03/2011	5.75	5.88	5.63	5.87
03/04/2011	5.88	5.95	5.83	5.9
03/07/2011	5.93	5.98	5.88	5.94
03/08/2011	5.94	5.95	5.81	5.93
03/09/2011	5.95	6.03	5.9	6.03
03/10/2011	5.98	6.04	5.96	6.03
03/11/2011	6.01	6.04	5.94	5.99
03/14/2011	5.91	6.02	5.91	5.95
03/15/2011	5.85	5.88	5.71	5.87
03/16/2011	5.9	6	5.85	5.94
03/17/2011	5.95	5.97	5.85	5.88
03/18/2011	5.95	5.97	5.88	5.9
03/21/2011	5.94	6.07	5.92	6.07
03/22/2011	6.07	6.12	6.07	6.08
03/23/2011	6.09	6.15	6.06	6.15
03/24/2011	6.1	6.19	6.09	6.18
03/25/2011	6.16	6.2	6.14	6.16
03/28/2011	6.17	6.22	6.16	6.18
03/29/2011	6.2	6.22	6.13	6.16
03/30/2011	6.19	6.24	6.18	6.24
03/31/2011	6.25	6.25	6.13	6.15
04/01/2011	6.16	6.24	6.16	6.24
04/04/2011	6.23	6.27	6.19	6.27
04/05/2011	6.27	6.3	6.11	6.18
04/06/2011	6.17	6.28	6.06	6.26
04/07/2011	6.25	6.3	6.17	6.24
04/08/2011	6.26	6.28	6.21	6.28
04/11/2011	6.29	6.55	6.28	6.43
04/12/2011	6.43	6.48	6.32	6.33
04/13/2011	6.34	6.39	6.33	6.38
04/14/2011	6.36	6.5	6.36	6.49
04/15/2011	6.5	6.65	6.47	6.64
04/18/2011	6.6	6.67	6.51	6.56
04/19/2011	6.55	6.56	6.46	6.5
04/20/2011	6.52	6.7	6.5	6.7
04/21/2011	6.7	6.73	6.61	6.64
04/26/2011	6.6	6.67	6.55	6.57
04/27/2011	6.57	6.64	6.53	6.56
04/28/2011	6.54	6.74	6.54	6.69
04/29/2011	6.71	6.72	6.62	6.69
05/02/2011	6.86	7.22	6.86	7.04
05/03/2011	6.93	7.04	6.78	6.84
05/04/2011	6.81	6.91	6.7	6.74
05/05/2011	6.71	6.79	6.59	6.69
05/06/2011	6.66	6.85	6.62	6.79
05/09/2011	6.78	6.78	6.59	6.66
05/10/2011	6.66	6.71	6.6	6.69
05/11/2011	6.72	6.87	6.65	6.85
05/12/2011	6.81	6.89	6.75	6.86
05/13/2011	6.9	6.93	6.77	6.85
05/16/2011	6.8	6.86	6.75	6.81
05/17/2011	6.78	6.81	6.59	6.61
05/18/2011	6.61	6.7	6.61	6.69
05/19/2011	6.7	6.79	6.69	6.76
05/20/2011	6.76	6.84	6.73	6.75
05/23/2011	6.7	6.72	6.63	6.7
05/24/2011	6.68	6.78	6.67	6.75
05/25/2011	6.7	6.81	6.67	6.8
05/26/2011	6.79	6.87	6.78	6.85
05/27/2011	6.9	6.95	6.86	6.93
05/30/2011	6.95	7.03	6.86	7.02
05/31/2011	7.03	7.13	7.03	7.09
06/01/2011	7.12	7.25	7.11	7.13
06/02/2011	7.02	7.11	6.98	7.09
06/03/2011	7.11	7.16	7.03	7.04
06/06/2011	6.99	7.06	6.89	6.93
06/07/2011	6.9	6.93	6.74	6.8
06/08/2011	6.86	6.95	6.73	6.74
06/09/2011	6.75	6.81	6.64	6.76
06/10/2011	6.75	6.77	6.63	6.66
06/13/2011	6.65	6.72	6.63	6.66
06/14/2011	6.66	6.79	6.66	6.75
06/15/2011	6.76	6.81	6.69	6.72
06/16/2011	6.66	6.7	6.56	6.6
06/17/2011	6.64	6.71	6.57	6.66
06/20/2011	6.62	6.62	6.53	6.6
06/21/2011	6.6	6.7	6.6	6.65
06/22/2011	6.66	6.69	6.6	6.6
06/23/2011	6.63	6.63	6.48	6.5
06/24/2011	6.53	6.62	6.46	6.49
06/27/2011	6.45	6.57	6.45	6.51
06/28/2011	6.51	6.58	6.5	6.58
06/29/2011	6.6	6.8	6.6	6.75
06/30/2011	6.78	6.97	6.73	6.92
07/01/2011	6.95	7.02	6.9	6.98
07/04/2011	7	7.05	6.96	7.04
07/05/2011	7.05	7.16	7	7.05
07/06/2011	7.05	7.1	6.96	7.09
07/07/2011	7.08	7.12	7	7.07
07/08/2011	7.1	7.24	7.1	7.2
07/11/2011	7.15	7.18	7.07	7.12
07/12/2011	7.1	7.13	6.93	7.1
07/13/2011	7.1	7.17	7.03	7.15
07/14/2011	7.11	7.15	7.01	7.1
07/15/2011	7.1	7.21	7.06	7.18
07/18/2011	7.13	7.44	7.12	7.28
07/19/2011	7.49	7.5	7.39	7.43
07/20/2011	7.45	7.6	7.41	7.52
07/21/2011	7.56	7.58	7.43	7.49
07/22/2011	7.49	7.54	7.33	7.45
07/25/2011	7.5	7.54	7.4	7.49
07/26/2011	7.48	7.49	7.36	7.42
07/27/2011	7.43	7.43	7.29	7.3
07/28/2011	7.33	7.65	7.27	7.6
07/29/2011	7.5	7.65	7.5	7.62
08/01/2011	7.65	7.9	7.55	7.59
08/02/2011	7.49	7.63	7.49	7.5
08/03/2011	7.45	7.54	7.32	7.38
08/04/2011	7.49	7.49	7.12	7.13
08/05/2011	6.87	7.1	6.77	7
08/08/2011	6.95	7.1	6.7	6.71
08/09/2011	6.72	6.75	6.35	6.66
08/10/2011	6.76	6.87	6.47	6.5
08/11/2011	6.63	6.7	6.38	6.68
08/12/2011	6.75	6.89	6.5	6.85
08/15/2011	6.9	7.24	6.87	7.16
08/16/2011	7.15	7.25	7	7.22
08/17/2011	7.22	7.3	7.05	7.17
08/18/2011	7.22	7.22	6.85	6.95
08/19/2011	6.96	7.01	6.71	6.9
08/22/2011	6.88	7.02	6.78	6.95
08/23/2011	6.92	6.92	6.79	6.85
08/24/2011	6.9	7	6.83	6.9
08/25/2011	6.95	6.97	6.81	6.83
08/26/2011	6.82	6.86	6.67	6.78
08/29/2011	6.86	6.96	6.85	6.93
08/30/2011	6.98	7.05	6.9	6.94
08/31/2011	7	7.19	6.96	7.17
09/01/2011	7.17	7.28	7.12	7.24
09/02/2011	7.13	7.18	7.01	7.1
09/05/2011	6.98	7.03	6.88	6.96
09/06/2011	6.93	7.08	6.93	7.01
09/07/2011	7.12	7.18	7.07	7.15
09/08/2011	7.15	7.31	7.14	7.22
09/09/2011	7.17	7.3	7.17	7.17
09/12/2011	7	7.09	6.92	6.99
09/13/2011	7	7.05	6.9	6.95
09/14/2011	6.91	7.08	6.89	6.98
09/15/2011	7.02	7.05	6.91	6.94
09/16/2011	6.96	6.97	6.85	6.93
09/19/2011	6.86	7.03	6.85	7
09/20/2011	6.99	7.17	6.95	7.13
09/21/2011	7.13	7.15	7.04	7.14
09/22/2011	7	7.06	6.85	6.88
09/23/2011	6.92	6.95	6.64	6.76
09/26/2011	6.69	6.91	6.62	6.75
09/27/2011	6.86	6.93	6.74	6.88
09/28/2011	6.88	7.06	6.82	7.03
09/29/2011	7.02	7.1	6.98	7.03
09/30/2011	7.01	7.08	6.94	7.02
10/03/2011	6.95	7	6.86	6.95
10/04/2011	6.91	6.93	6.78	6.78
10/05/2011	6.82	6.86	6.73	6.77
10/06/2011	6.83	6.88	6.72	6.81
10/07/2011	6.85	6.92	6.82	6.88
10/10/2011	6.93	6.98	6.91	6.97
10/11/2011	6.95	7.13	6.95	7.13
10/12/2011	7.09	7.23	7.08	7.13
10/13/2011	7.13	7.18	7.06	7.09
10/14/2011	7.08	7.2	7.07	7.17
10/17/2011	7.21	7.25	6.99	7.04
10/18/2011	7	7.05	6.86	7
10/19/2011	6.99	7.07	6.93	6.93
10/20/2011	6.9	6.98	6.78	6.79
10/21/2011	6.84	6.86	6.73	6.82
10/24/2011	6.8	6.84	6.77	6.79
10/25/2011	6.8	6.84	6.7	6.71
10/26/2011	6.73	6.76	6.66	6.73
10/27/2011	6.93	6.93	6.67	6.73
10/28/2011	6.75	6.89	6.74	6.85
10/31/2011	6.8	6.82	6.74	6.74
11/01/2011	6.65	6.65	6.44	6.48
11/02/2011	6.52	6.55	6.38	6.43
11/03/2011	6.37	6.55	6.28	6.43
11/04/2011	6.43	6.56	6.41	6.42
11/07/2011	6.37	6.5	6.35	6.39
11/08/2011	6.4	6.43	6.32	6.35
11/09/2011	6.37	6.38	6.15	6.2
11/10/2011	6.14	6.28	6.1	6.2
11/11/2011	6.18	6.25	6.16	6.17
11/14/2011	6.08	6.17	6	6.05
11/15/2011	6.03	6.05	5.94	5.95
11/16/2011	5.93	6.1	5.93	5.98
11/17/2011	5.99	6	5.85	5.96
11/18/2011	5.92	6.03	5.91	6
11/21/2011	5.97	5.99	5.79	5.79
11/22/2011	5.81	5.85	5.73	5.73
11/23/2011	5.71	5.77	5.68	5.71
11/24/2011	5.7	5.73	5.55	5.55
11/25/2011	5.55	5.61	5.47	5.58
11/28/2011	5.61	5.74	5.61	5.7
11/29/2011	5.71	5.77	5.64	5.7
11/30/2011	5.72	6.05	5.66	6
12/01/2011	5.99	6.16	5.93	6.1
12/02/2011	6.16	6.45	6.16	6.43
12/05/2011	6.5	6.71	6.5	6.59
12/06/2011	6.23	6.24	6.05	6.19
12/07/2011	6.24	6.25	6.08	6.18
12/08/2011	6.2	6.3	6.16	6.2
12/09/2011	6.14	6.29	6.14	6.23
12/12/2011	6.18	6.22	6.09	6.09
12/13/2011	6.08	6.18	6.08	6.12
12/14/2011	6.08	6.12	6.05	6.05
12/15/2011	6.05	6.1	6.02	6.04
12/16/2011	6.1	6.1	6.01	6.05
12/19/2011	6.04	6.25	6.02	6.24
12/20/2011	6.2	6.29	6.18	6.25
12/21/2011	6.33	6.33	6.26	6.3
12/22/2011	6.3	6.36	6.28	6.31
12/23/2011	6.37	6.4	6.34	6.38
12/27/2011	6.43	6.47	6.38	6.41
12/28/2011	6.4	6.43	6.29	6.33
12/29/2011	6.33	6.54	6.33	6.54
12/30/2011	6.54	6.6	6.49	6.5

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High