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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.4626
CLOSE 23.4753

Low

LOW 18.75

High

HIGH 27.73
DATEOPENHIGHLOWCLOSE
01/02/201718.919.1218.7519.05
01/03/201719.0819.2718.9819.04
01/04/201719.319.7319.319.6
01/05/201719.5619.7719.4519.6
01/06/201719.619.719.5219.57
01/09/201719.6319.7219.2919.48
01/10/201719.519.5719.2419.35
01/11/201719.4119.6419.1419.43
01/12/201719.219.2918.9219.2
01/13/201719.2819.619.2819.58
01/16/201719.519.5819.1819.21
01/17/201719.1519.2719.0319.18
01/18/201719.2819.3819.0519.07
01/19/201719.2219.8619.2219.8
01/20/201719.7419.7419.4219.42
01/23/201719.3219.4819.1119.3
01/24/201719.2819.3419.219.26
01/25/201719.4219.5819.3219.57
01/26/201719.619.9319.5819.88
01/27/201719.9520.2219.7319.96
01/30/201719.9220.0919.7819.81
01/31/201719.7519.9119.6719.82
02/01/201719.9420.1519.7519.88
02/02/201719.7120.0619.6320
02/03/201720.0720.2320.0220.18
02/06/201720.2320.4520.1720.32
02/07/201720.3720.6920.3720.55
02/08/201720.6120.7420.3120.38
02/09/201720.4920.7520.4120.75
02/10/201720.820.9120.6220.9
02/13/201720.952120.7320.88
02/14/201720.8821.1320.7421
02/15/201721.1821.1820.8420.87
02/16/201720.921.0420.8520.92
02/17/20172121.1820.9921.11
02/20/201721.1121.220.9220.97
02/21/201720.921.2420.8321.13
02/22/201721.1621.1920.9921.06
02/23/201721.0821.2120.9620.96
02/24/201720.9320.9920.6720.82
02/27/201720.822120.6220.79
02/28/201720.9521.0220.1920.65
03/01/201720.8321.1220.7821.03
03/02/201721.0621.3720.9221.28
03/03/201721.2321.2821.0821.17
03/06/201721.1721.1721.0321.16
03/07/201721.1621.2320.8220.83
03/08/201720.7820.9820.7220.89
03/09/201720.7521.0720.6320.92
03/10/201720.9321.0320.8720.91
03/13/201720.9521.120.8721
03/14/201720.9521.0520.7520.76
03/15/201720.8320.9620.7420.92
03/16/201721.0621.1820.9421.03
03/17/201720.921.6820.8721.68
03/20/201721.6421.7821.5621.59
03/21/201721.5721.62121
03/22/20172121.5920.9221.57
03/23/201721.6221.6721.4721.65
03/24/201721.722.1821.722.15
03/27/201721.9222.4221.9222.42
03/28/201722.5222.7522.522.57
03/29/201722.5622.722.4222.62
03/30/201722.8123.4122.7123.08
03/31/201723.0923.1722.822.99
04/03/201723.0623.5323.0523.11
04/04/201723.0223.4323.0123.39
04/05/201723.3423.423.0323.2
04/06/201723.2323.423.0123.3
04/07/201722.9923.1922.6123.08
04/10/201723.0623.4123.0623.2
04/11/201723.2523.2723.0523.06
04/12/201723.1223.423.0123.4
04/13/201723.3923.723.3323.7
04/18/201723.823.8223.1523.28
04/19/201723.1723.422.9823.15
04/20/201723.223.6623.1523.28
04/21/201723.2423.7323.1723.6
04/24/201723.9924.1223.7124.12
04/25/201724.2824.624.2224.42
04/26/201724.4524.7524.4524.7
04/27/201724.724.824.6224.71
04/28/201724.7124.8124.5324.66
05/02/201724.825.3624.6625.22
05/03/20172525.3224.5324.95
05/04/201725.1325.422525.35
05/05/201725.1525.325.0425.2
05/08/201725.2725.2725.0525.26
05/09/201725.3525.3625.1125.31
05/10/201725.2225.3325.1325.22
05/11/201725.3125.425.0925.18
05/12/201725.3525.5225.1825.52
05/15/201725.4725.5825.2425.48
05/16/201725.4825.4825.2525.4
05/17/201725.2125.2924.7724.77
05/18/201724.7225.1423.5324.97
05/19/201725.0825.2624.9225.25
05/22/201725.1625.2524.9425.1
05/23/201725.0325.1524.9124.91
05/24/201724.9924.9924.7924.95
05/25/201725.0425.1524.8524.97
05/26/201724.982524.7624.89
05/29/201724.9224.9724.5724.7
05/30/201724.5624.7824.4924.78
05/31/201724.6825.1924.6425.19
06/01/201725.0925.1424.8924.95
06/02/201725.0125.422525.37
06/05/201725.4625.525.1825.23
06/06/201725.1325.1324.9224.95
06/07/201724.824.9624.5824.65
06/08/201724.6424.9224.6424.68
06/09/201724.6725.1324.6625
06/12/2017252524.6824.89
06/13/201725.0125.2424.8425.17
06/14/201725.1625.525.1625.38
06/15/201725.3625.625.1725.55
06/16/201725.7525.9925.5725.79
06/19/201725.9626.2525.8126.16
06/20/201726.2526.3326.1426.16
06/21/201726.1426.425.9226.26
06/22/201726.3226.8226.2326.8
06/23/201726.7526.9726.2526.25
06/26/201726.2926.4826.0326.07
06/27/201725.9826.0325.5725.63
06/28/201725.525.6225.1725.3
06/29/201725.4625.5124.524.62
06/30/201724.5624.9824.3524.39
07/03/201724.4424.5324.1524.27
07/04/201724.1124.3123.8824.13
07/05/20172424.4523.824.36
07/06/201724.524.5324.1424.22
07/07/201724.2924.424.0824.17
07/10/201724.4724.4724.1224.3
07/11/201724.3224.3723.7723.84
07/12/201723.9524.2323.8224.14
07/13/201724.1524.1923.8323.84
07/14/201723.8724.2523.7824.15
07/17/201724.2224.4524.1224.26
07/18/201724.3324.3423.4923.54
07/19/201723.623.8923.4623.89
07/20/201723.924.0523.6823.75
07/21/201723.723.823.4223.53
07/24/201723.523.5723.0923.09
07/25/201723.0423.3422.7622.76
07/26/201722.8323.0822.7322.85
07/27/201722.9523.0922.822.98
07/28/201723.5623.82323.28
07/31/201723.4224.0123.3723.75
08/01/201723.7723.823.4523.45
08/02/201723.4923.7323.2823.28
08/03/201723.2423.7423.1323.57
08/04/201723.5823.9223.4623.84
08/07/201723.9224.0723.7823.95
08/08/201724.0624.1723.9824.04
08/09/201723.8923.9323.6523.74
08/10/201723.723.9823.4223.45
08/11/201723.2823.4223.1323.28
08/14/201723.3123.7223.3123.64
08/15/201723.7724.2723.7223.82
08/16/201723.8324.0723.8323.96
08/17/201723.8924.2323.7923.89
08/18/201723.7123.8123.2523.29
08/21/201723.1923.7723.1723.43
08/22/201723.5523.623.323.54
08/23/201723.4723.6323.4223.58
08/24/201723.6223.7523.4423.51
08/25/201723.623.8323.5623.59
08/28/201723.5923.5923.2223.22
08/29/201723.0723.2222.8523.07
08/30/201723.1323.3223.1223.19
08/31/201723.4223.8323.3623.75
09/01/201723.8724.423.8424.23
09/04/201724.224.252424.08
09/05/201724.0624.3923.9924.3
09/06/201724.2124.3624.0824.1
09/07/201724.2524.5424.1824.45
09/08/201724.4624.4624.2124.44
09/11/201724.524.8124.4524.76
09/12/201724.8724.9324.4324.43
09/13/201724.4324.724.2524.69
09/14/201724.6924.8224.5324.61
09/15/201724.1124.323.4223.78
09/18/201723.7323.9323.523.75
09/19/201723.7323.8223.6223.77
09/20/201723.7123.7523.3423.42
09/21/201723.5523.6123.3223.51
09/22/201723.5423.7223.4123.55
09/25/201723.5723.8723.5723.87
09/26/201723.8823.9523.723.91
09/27/201723.8824.3523.8724.26
09/28/201724.3624.6324.2324.58
09/29/201724.624.7624.4324.65
10/02/201724.3224.7424.2424.64
10/03/201724.624.6724.3724.58
10/04/201724.5124.6123.7223.72
10/05/201723.7424.3723.7324.26
10/06/201724.3224.7524.2424.43
10/09/201724.324.7124.224.2
10/10/201724.0824.2523.7123.95
10/11/201724.0924.5324.0524.22
10/12/201724.1724.4624.1624.25
10/13/201724.4224.4324.0524.13
10/16/201724.0824.3424.0524.24
10/17/201724.1624.5724.0524.42
10/18/201724.524.6724.3424.57
10/19/201724.4724.5124.0824.29
10/20/201724.3924.3924.0824.32
10/23/201724.2924.3424.0724.17
10/24/201724.1624.5724.1224.33
10/25/201724.2424.5324.1224.22
10/26/201724.1424.7123.8324.69
10/27/201724.7125.0324.6624.87
10/30/201725.0325.9524.7525.83
10/31/201726.2226.925.9726.88
11/01/20172727.7326.7526.95
11/02/201726.526.6125.2925.81
11/03/201725.9326.7925.7226.73
11/06/201726.7327.0826.3226.4
11/07/201726.4226.5226.0626.14
11/08/201726.1826.2725.8325.92
11/09/201725.9726.225.4925.7
11/10/201725.5925.8425.2225.22
11/13/201725.3125.4625.0525.29
11/14/201725.3925.6525.3325.44
11/15/201725.2625.3224.8925
11/16/201725.1225.6325.0625.27
11/17/201725.2225.4825.0925.19
11/20/201725.0825.4924.9625.4
11/21/201725.3325.5125.2125.25
11/22/201725.1925.5125.1325.13
11/23/201725.1325.332525
11/24/201725.0325.0924.7224.72
11/27/201724.6524.8524.524.5
11/28/201724.5324.7924.4824.57
11/29/201724.7924.9324.5424.56
11/30/201724.5124.6124.3724.51
12/01/201724.624.623.8323.83
12/04/201724.0324.662424.33
12/05/201724.1724.4824.1624.4
12/06/201724.1624.523.8724.47
12/07/201724.4324.7124.2224.71
12/08/201724.8324.8724.0724.08
12/11/201724.1324.4624.0724.43
12/12/201724.524.7524.3424.73
12/13/201724.682524.6324.75
12/14/201724.8224.8424.3224.32
12/15/201724.2324.3524.0624.22
12/18/201724.3424.8324.3424.74
12/19/201724.6724.7324.4824.53
12/20/201724.5924.6324.2924.42
12/21/201724.3324.7324.2424.66
12/22/201724.2324.8624.2124.79
12/27/201724.8124.9424.6824.8
12/28/201724.7924.8124.6424.65
12/29/201724.5124.6824.4224.42