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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.459
CLOSE 27.378

Low

LOW 21.41

High

HIGH 34.31
DATEOPENHIGHLOWCLOSE
01/02/202031.6931.8431.5331.71
01/03/202031.4331.7631.4331.74
01/06/202031.5631.8931.4531.73
01/07/202031.8132.6731.8132.6
01/08/202032.5432.7332.3832.57
01/09/202032.632.9732.4732.95
01/10/202033.0633.1132.6132.82
01/13/202032.9533.132.5332.64
01/14/202032.6732.732.1232.47
01/15/202032.5532.9832.3732.6
01/16/202032.5932.6631.4531.89
01/17/202031.9232.1831.7831.8
01/20/202031.932.0231.6731.91
01/21/202031.6231.7331.5131.53
01/22/202031.631.8831.531.58
01/23/202031.531.5330.9431
01/24/202031.0631.4831.0531.16
01/27/202030.6931.1130.5831
01/28/202031.0631.2630.7130.9
01/29/202030.7130.8330.2930.57
01/30/202030.2630.4930.1330.23
01/31/202030.230.8330.1830.3
02/03/202030.4230.7430.3830.54
02/04/202030.8131.3530.830.97
02/05/202031.0731.7730.9731.5
02/06/202031.7231.7331.4131.62
02/07/202031.7131.8631.5431.75
02/10/202031.7932.0831.4632.01
02/11/202032.232.6132.132.59
02/12/202032.6432.6432.2432.5
02/13/202032.4333.0232.3732.98
02/14/202032.9933.1832.7933.01
02/17/202033.1933.2632.9133.12
02/18/202032.9633.4832.8833.48
02/19/202033.734.2433.5334.07
02/20/202034.134.3133.8633.91
02/21/202034.0434.3133.7134.19
02/24/202033.533.6432.8832.88
02/25/202032.9933.0832.4832.48
02/26/202032.2932.7331.3332.58
02/27/202031.8231.8730.3331.08
02/28/202030.3730.3728.7629
03/02/202029.9230.3829.3330.35
03/03/20203131.4930.1230.31
03/04/202030.0330.8329.8630.8
03/05/202031.0931.1329.4829.78
03/06/202029.333028.428.9
03/09/202027.7428.8227.0928.37
03/10/202028.7729.2827.7527.84
03/11/202028.1228.4127.0527.37
03/12/202026.0626.5924.5724.82
03/13/202024.7728.4424.7626.01
03/16/20202525.4323.6124.59
03/17/202025.4527.925.0527.15
03/18/202026.6829.2726.3529.24
03/19/202032.0532.9928.0230.13
03/20/202031.3331.527.628.67
03/23/202027.0929.8825.9228.7
03/24/202029.930.6528.529.5
03/25/202030.530.5126.627.81
03/26/202028.529.782829.5
03/27/202029.530.428.8230.15
03/30/202030.8331.2329.8531.03
03/31/202031.3931.3930.0331
04/01/202030.1831.8330.0630.79
04/02/202030.7931.2429.8530.85
04/03/202030.8531.2629.8230.18
04/06/20203131.1530.0930.65
04/07/202030.9330.9529.5529.88
04/08/202029.843029.1229.49
04/09/202029.8530.0829.1329.68
04/14/20203030.533030.4
04/15/202030.1130.829.7930.07
04/16/202030.5830.583030
04/17/202030.530.5730.0330.28
04/20/202030.531.2230.0731.2
04/21/202031.2333.4630.5233.09
04/22/202033.533.8931.432.08
04/23/202032.532.7931.3132.45
04/24/202031.9732.431.3731.6
04/27/202032.1532.5631.9232.44
04/28/202032.832.831.5131.94
04/29/202031.9431.9831.531.5
04/30/202031.7531.8430.8731.06
05/04/202030.6530.727.8530.13
05/05/202030.4130.4529.829.96
05/06/202030.230.4429.629.8
05/07/202029.5929.8629.0529.1
05/08/202029.5429.6329.0829.22
05/11/202029.3229.629.129.4
05/12/202029.2930.0629.229.74
05/13/202029.7430.0929.2129.5
05/14/202029.2730.0829.1729.4
05/15/202029.5529.5528.629.02
05/18/202029.5429.9529.0829.93
05/19/202030.0930.228.8428.84
05/20/202028.9529.6428.7529.5
05/21/202029.2730.3829.1430.1
05/22/202029.7730.1229.5929.8
05/25/202029.9730.1929.6829.91
05/26/202030.0530.0729.5429.91
05/27/202029.829.912828
05/28/202028.0928.3326.427.43
05/29/202027.5828.4227.3328.12
06/01/202028.4529.128.0628.69
06/02/202028.8928.927.7128.34
06/03/202028.5928.5927.4127.49
06/04/202027.427.6426.9327.17
06/05/202027.327.7126.4727.66
06/08/202027.7127.7326.927.23
06/09/202027.1828.4626.828.01
06/10/202028.0828.3927.7628.23
06/11/202027.9428.627.5928.3
06/12/202028.3428.4927.6227.92
06/15/202027.627.9226.8527.47
06/16/202027.528.127.2828.1
06/17/202028.1228.1927.4828.08
06/18/202028.0728.5627.8628.18
06/19/202028.1828.3427.9628.04
06/22/202028.128.8428.0528.25
06/23/202028.528.6527.9828.6
06/24/202028.628.6727.5427.62
06/25/202027.628.1927.2827.97
06/26/202027.9428.3527.4727.57
06/29/202027.4227.6927.2427.6
06/30/202027.6427.727.0327.03
07/01/20202727.3626.8427.01
07/02/202027.2227.642727.54
07/03/202027.627.6926.7426.84
07/06/202026.8327.3526.7427.35
07/07/202027.0927.3526.5126.92
07/08/202026.727.1526.4626.48
07/09/202026.7226.7326.2226.47
07/10/202026.3926.6226.1326.2
07/13/202026.326.6626.0626.66
07/14/202026.4526.6226.0626.6
07/15/202026.8827.5426.6527.21
07/16/20202727.4926.7327
07/17/202027.0627.2826.926.95
07/20/20202727.9226.9827.82
07/21/202027.8927.9927.0627.1
07/22/202027.0727.1226.5926.59
07/23/202026.8126.8626.4226.42
07/24/202026.1526.2224.525.09
07/27/202025.2625.324.7225.15
07/28/202025.1626.0624.9625.76
07/29/202025.822625.5125.71
07/30/20202626.0624.5324.6
07/31/202024.7325.4324.6324.7
08/03/202024.8524.9924.5724.92
08/04/202024.9525.1424.5824.95
08/05/202024.9825.124.2824.41
08/06/202024.3724.7124.3124.31
08/07/202024.2824.7124.1724.71
08/10/202024.7624.7924.0824.23
08/11/202024.2824.9424.1324.8
08/12/202024.7824.9824.6524.98
08/13/202024.8825.2724.8525.08
08/14/202025.0525.0824.4224.5
08/17/202024.524.8524.424.72
08/18/202024.7524.8124.1724.32
08/19/202024.3524.4823.723.7
08/20/202023.624.0123.1623.58
08/21/202023.7123.7523.1723.29
08/24/202024.2124.2523.6523.67
08/25/202023.523.8823.1723.17
08/26/202023.1623.3723.0323.25
08/27/202023.2223.2222.822.99
08/28/202022.9122.9222.422.48
08/31/202022.6223.1322.5322.71
09/01/202022.8822.8922.0122.01
09/02/20202222.3721.8222.36
09/03/202022.4522.6722.0422.08
09/04/202022.0522.2221.4121.68
09/07/202021.8322.5421.7622.5
09/08/202022.6322.8322.1822.83
09/09/202022.8923.922.8323.3
09/10/202023.323.322.6722.96
09/11/202022.8223.722.823.2
09/14/202023.4323.6223.0423.52
09/15/202023.7124.7323.6324.44
09/16/202024.3824.6124.0924.3
09/17/202024.1524.3823.8224.1
09/18/202024.0324.523.8824.2
09/21/202024.1124.1323.6123.86
09/22/202023.9824.0623.1623.3
09/23/202023.5323.9623.3823.8
09/24/202023.5424.1723.4924.17
09/25/202024.0524.2923.6524.29
09/28/202024.5124.6724.0724.47
09/29/202024.3824.5924.324.42
09/30/202024.2624.8323.9824.59
10/01/202024.9925.3324.424.4
10/02/202024.2825.1724.0825.02
10/05/202025.3225.3224.824.95
10/06/202025.1525.3724.9325.29
10/07/202025.3225.624.9525.01
10/08/202025.0825.3224.9425.13
10/09/202025.0425.5524.8725.42
10/12/202025.5425.7725.325.62
10/13/202025.6525.6525.2725.38
10/14/202025.4125.6125.1725.22
10/15/202026.2527.7226.0227.33
10/16/202027.1127.226.4726.75
10/19/202026.7626.9426.6126.71
10/20/202026.7126.9426.5226.82
10/21/202026.7426.7426.3326.55
10/22/202026.426.424.8124.81
10/23/202024.825.2824.7625.09
10/26/202024.7625.3524.6725.08
10/27/202024.9525.0724.1724.44
10/28/202024.224.2723.5623.79
10/29/202023.8223.8922.9723.34
10/30/202023.1223.3322.9623.19
11/02/202023.423.8723.3223.65
11/03/202023.7624.0223.6124.01
11/04/20202424.7123.9424.55
11/05/202025.2125.6424.4425.08
11/06/202024.8425.6424.8125.48
11/09/202025.9926.6625.5726.3
11/10/202026.2126.3125.3726.18
11/11/202026.2326.4225.8126.03
11/12/202026.0126.625.9526.33
11/13/202026.426.6226.2226.35
11/16/202026.726.7425.9726
11/17/202025.926.1825.125.26
11/18/202025.1325.5525.1225.22
11/19/202025.0525.2224.7425.2
11/20/202025.225.324.9225.19
11/23/202025.2425.2524.5424.54
11/24/202024.7224.7724.0524.15
11/25/20202424.2323.8223.82
11/26/202023.9824.3423.924.24
11/27/202024.324.6324.2424.43
11/30/202024.4924.5523.7523.75
12/01/202024.124.4324.0424.18
12/02/202024.1924.2823.7923.87
12/03/202023.8524.0223.7423.86
12/04/202023.9124.0123.6623.66
12/07/202023.7123.823.2323.23
12/08/202023.2323.3622.9123.19
12/09/202023.3123.9323.2323.93
12/10/20202424.4723.824.41
12/11/202024.424.4123.8624.11
12/14/202024.3724.7724.0824.68
12/15/202024.6424.6424.2224.22
12/16/202024.2224.6124.1524.61
12/17/202024.6724.8724.4424.8
12/18/202024.825.0824.7924.9
12/21/202024.8524.8824.1224.18
12/22/202024.3224.3824.0924.23
12/23/202024.2824.2823.7923.97
12/24/202023.923.9623.7123.85
12/28/202023.6624.1223.6523.97
12/29/20202424.1623.8624.02
12/30/202024.0824.2423.9124.01
12/31/202024.0224.123.8523.88