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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.32
CLOSE 18.2968

Low

LOW 13.96

High

HIGH 21.27
DATEOPENHIGHLOWCLOSE
01/02/201417.417.4717.0317.07
01/03/201417.0417.317.0317.27
01/06/201417.4117.7117.3117.65
01/07/201417.6517.7717.517.72
01/08/201417.7618.0617.718
01/09/201418.0319.217.9818.64
01/10/201418.6719.218.4318.62
01/13/201418.6719.0718.6218.97
01/14/201418.9619.0718.8219
01/15/201419.119.241919.09
01/16/201419.1419.419.119.17
01/17/201419.2419.2919.0819.1
01/20/201419.0519.241919.16
01/21/201419.2319.2919.0819.11
01/22/201419.1219.3519.1219.28
01/23/201419.2919.419.1619.3
01/24/201419.319.3918.8618.9
01/27/201418.9218.9918.418.41
01/28/201418.518.8818.4818.75
01/29/201418.8219.0818.5718.9
01/30/201418.919.0618.7219
01/31/201419.0719.319.0219.22
02/03/201419.2519.31919.02
02/04/201418.8819.0218.5818.78
02/05/201418.7318.8717.9818.02
02/06/201418.1318.718.0918.6
02/07/201418.7819.1418.719.1
02/10/201419.1519.3219.0819.17
02/11/201419.319.6519.2719.6
02/12/201419.6519.6519.3519.47
02/13/201419.4519.7319.3819.72
02/14/201419.7219.9219.5819.66
02/17/201419.6919.8919.5319.57
02/18/201419.6819.719.4819.67
02/19/201419.6719.6819.419.4
02/20/201419.2319.4519.119.45
02/21/201419.5419.6219.3719.53
02/24/201419.4619.8719.4519.85
02/25/201419.7520.2519.7220.22
02/26/201420.1620.219.9520.06
02/27/201420.220.520.120.24
02/28/201420.220.6520.120.65
03/03/201420.3920.3919.5919.65
03/04/201420.0220.5520.0220.45
03/05/201420.420.620.1820.5
03/06/201420.6121.0520.620.93
03/07/201420.9221.0320.6620.7
03/10/201420.6820.7120.3220.46
03/11/201420.5520.6520.3520.6
03/12/201420.520.620.2720.5
03/13/201420.5620.620.0120.01
03/14/201419.819.919.419.72
03/17/20142020.42020.4
03/18/201420.4220.6320.1520.49
03/19/201420.5520.620.3320.38
03/20/201420.2520.4320.1720.33
03/21/201420.3220.420.120.14
03/24/201420.1820.2419.3219.48
03/25/201419.5819.8819.5519.8
03/26/201419.8220.1719.8120.11
03/27/201419.9820.0719.8219.87
03/28/201420.0220.2519.8919.93
03/31/201419.9720.1719.7519.89
04/01/201419.9820.2219.9720.13
04/02/201420.2220.520.0620.44
04/03/201420.520.5820.3120.39
04/04/201420.3720.3920.1220.25
04/07/201420.120.319.920.3
04/08/201420.3120.3519.2919.33
04/09/201419.519.6619.0219.09
04/10/201419.1719.3618.7718.78
04/11/201418.618.6818.1318.4
04/14/201418.3318.3717.9118.15
04/15/201418.1318.3217.8817.89
04/16/20141818.261818.2
04/17/201418.2518.4518.0618.39
04/22/201418.6318.9718.5318.97
04/23/20141919.318.8919.15
04/24/201419.2519.2818.8819.13
04/25/201419.0619.1318.8819
04/28/201419.1319.318.9119
04/29/201419.1119.219.0519.13
04/30/201419.1319.2919.1319.25
05/02/201419.2519.4319.219.31
05/05/201419.2919.519.0119.35
05/06/201419.4519.4719.0819.39
05/07/201419.3219.391919.07
05/08/201419.119.2519.0419.07
05/09/201419.0619.1518.9519.15
05/12/201419.2719.5519.2319.55
05/13/201419.6319.6919.5619.69
05/14/201419.7519.7519.5619.6
05/15/201419.719.741919.15
05/16/201419.1519.4519.0219.38
05/19/201419.3319.6419.2919.58
05/20/201419.619.9519.5919.89
05/21/201419.8419.9119.6319.81
05/22/201419.6619.8319.3319.67
05/23/201419.6419.6419.4519.49
05/26/201419.5619.8419.4919.82
05/27/201419.7219.8419.6519.77
05/28/201419.7720.0419.719.96
05/29/2014202019.7419.92
05/30/201419.9219.9819.8119.88
06/02/201419.9920.0519.7319.88
06/03/201419.9319.9419.4119.5
06/04/201419.520.0219.4520
06/05/201419.919.9519.5719.82
06/06/201419.9320.1619.8820.06
06/09/201420.1320.9620.1120.94
06/10/201420.9821.2720.9821.21
06/11/201421.1521.2420.8320.96
06/12/201421.0221.0720.8220.9
06/13/201420.92120.6120.88
06/16/201420.822120.7120.9
06/17/201420.9921.1320.8120.98
06/18/201420.9821.0320.821
06/19/201421.1721.2220.8820.92
06/20/20142121.2220.9521
06/23/201421.0121.0420.320.69
06/24/201420.6820.8820.6720.81
06/25/201420.6620.6820.1320.17
06/26/201420.2620.2919.8619.93
06/27/201419.9920.1319.9320
06/30/20142020.119.819.96
07/01/201419.9920.0819.8820
07/02/20142020.0719.9319.99
07/03/201420.0720.219.9620.07
07/04/201420.0220.0819.919.98
07/07/201419.8919.9819.7619.85
07/08/201419.8519.919.1419.21
07/09/201419.2219.3918.9319.19
07/10/201419.1919.2518.9319.18
07/11/201419.219.3218.9519.14
07/14/201419.2219.3419.1419.28
07/15/201419.2919.5719.1519.17
07/16/201419.2319.419.0819.34
07/17/201419.2719.519.2119.32
07/18/201419.2919.2918.718.86
07/21/201418.918.9518.718.75
07/22/201418.919.418.8219.37
07/23/201419.2819.3819.0919.11
07/24/201419.0919.619.0119.4
07/25/201419.3619.6219.319.48
07/28/201419.5519.6119.1719.45
07/29/201419.5519.6319.3419.61
07/30/201419.6619.6719.3919.66
07/31/201419.3119.3116.6616.91
08/01/201416.7516.8116.1816.73
08/04/201417.1917.3216.5417
08/05/201417.0517.2716.5616.66
08/06/201416.516.516.0916.38
08/07/201416.3316.415.9115.97
08/08/201415.7116.2215.716.16
08/11/201416.3316.4716.2516.4
08/12/201416.3516.4215.8816.24
08/13/201416.2916.5416.2516.49
08/14/201416.4216.6516.316.52
08/15/201416.5416.6716.0316.1
08/18/201416.2516.5516.2516.43
08/19/201416.516.6616.4816.6
08/20/201416.6517.0516.5816.98
08/21/201417.0417.1116.6917.09
08/22/201417.1217.4716.9817.35
08/25/201417.5217.7917.4417.74
08/26/201417.7717.8417.6717.79
08/27/201417.8117.8917.7417.8
08/28/201417.817.8917.7117.75
08/29/201417.7517.8517.5117.72
09/01/201417.7717.8617.6117.73
09/02/201417.7517.9717.6417.84
09/03/201417.9317.9917.6317.67
09/04/201417.6517.7317.1817.61
09/05/201417.617.6717.4717.52
09/08/201417.5717.6317.417.47
09/09/201417.4217.4817.1817.34
09/10/201417.2717.3116.9117.17
09/11/201417.1917.2516.8316.93
09/12/201416.9917.0216.716.74
09/15/201416.6716.7216.416.46
09/16/201416.416.416.1616.23
09/17/201416.2316.5116.2316.4
09/18/201416.4716.716.4216.5
09/19/201416.7516.7616.5516.56
09/22/201416.5516.6416.3316.34
09/23/201416.316.3615.9316.28
09/24/201416.316.3316.0216.16
09/25/201416.216.4716.0316.07
09/26/201416.0616.2315.8816.13
09/29/201416.1716.2715.9916.07
09/30/201416.1416.316.0716.22
10/01/201416.1416.4416.1216.15
10/02/201416.1616.3415.8115.81
10/03/201415.9616.1115.7116.1
10/06/201416.2216.3815.9715.99
10/07/201415.8915.9115.515.57
10/08/201415.4815.4915.1215.27
10/09/201415.2515.3414.9715.11
10/10/201414.914.9514.5314.66
10/13/201414.514.8314.4514.63
10/14/201414.5915.0414.5714.99
10/15/201414.9515.0414.3514.6
10/16/201414.6514.8513.9614.54
10/17/201414.6115.2114.5615.18
10/20/201415.1815.2214.9114.94
10/21/201414.9215.2614.815.25
10/22/201415.3615.8615.2815.84
10/23/201415.8416.0615.6515.85
10/24/201415.8416.0215.7315.95
10/27/201416.0916.1515.715.79
10/28/201415.831615.7915.97
10/29/201415.9916.1115.8215.88
10/30/20141616.0215.5315.96
10/31/201416.216.3816.0516.27
11/03/201416.3216.3716.0216.11
11/04/201416.4817.1416.3816.95
11/05/201417.0517.0716.6516.99
11/06/201416.9817.4216.8417.37
11/07/201417.4417.4517.0717.17
11/10/201417.117.316.9617.15
11/11/201417.1717.5917.0917.49
11/12/201417.3817.5417.0217.13
11/13/201417.1717.4417.1417.35
11/14/201417.3817.5817.2417.28
11/17/201417.1417.71717.66
11/18/201417.6217.8317.4817.58
11/19/201417.6417.9217.4917.56
11/20/201417.4917.7717.3917.56
11/21/201417.5617.9517.5217.91
11/24/201417.9218.217.8517.93
11/25/201417.9118.2517.8317.83
11/26/201417.8517.8617.5717.8
11/27/201417.818.2217.7918.16
11/28/201418.1418.2417.8417.91
12/01/201417.8718.1117.7717.92
12/02/201417.9217.9317.1617.23
12/03/201417.2717.7517.2717.45
12/04/201417.3317.3816.5616.59
12/05/201416.7516.8716.2516.3
12/08/201416.316.4316.0116.11
12/09/201415.971615.5415.59
12/10/201415.7315.8815.4715.55
12/11/201415.5915.6315.1715.54
12/12/201415.515.9515.2215.63
12/15/201415.3915.7215.0815.08
12/16/201415.2516.1515.0816.15
12/17/201416.0716.1115.5715.98
12/18/201416.3916.516.0716.31
12/19/201416.4416.8216.2516.6
12/22/201416.6516.8916.6216.69
12/23/201416.6917.0516.6616.75
12/24/201416.7516.916.5616.63
12/29/201416.8616.9416.5416.68
12/30/201416.6716.7716.4716.66
12/31/201416.5516.6916.4616.56