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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.3286
CLOSE 21.2639

Low

LOW 15.08

High

HIGH 26.07
DATEOPENHIGHLOWCLOSE
01/04/202124.1724.2523.8824.09
01/05/202123.9824.1523.6424.08
01/06/202124.0824.1923.7423.94
01/07/202124.1324.2123.7923.83
01/08/202123.8324.0923.5423.82
01/11/202123.8323.9423.6123.63
01/12/202123.7324.1723.6423.93
01/13/202124.0224.1623.7624.16
01/14/202124.224.223.8224.13
01/15/202123.9224.1723.8924.13
01/18/202124.1324.8324.0524.62
01/19/202125.1825.9425.0125.53
01/20/202125.5325.7525.1525.37
01/21/202125.425.825.3525.52
01/22/202125.4825.4824.5324.6
01/25/202124.7824.8224.4524.62
01/26/202124.4824.7124.3124.49
01/27/202124.4626.0724.3125.28
01/28/202125.1325.1924.5724.84
01/29/202124.5224.5724.1824.3
02/01/202124.3224.3623.6523.65
02/02/202123.7423.9923.5123.56
02/03/202123.6323.8123.4223.42
02/04/202123.4523.7623.4223.65
02/05/202123.723.9623.6123.62
02/08/202123.8323.8423.223.31
02/09/202123.4123.5923.223.35
02/10/202123.4123.4323.0123.04
02/11/202123.0523.2522.5822.72
02/12/202122.7923.0122.5522.74
02/15/202122.8322.8622.622.71
02/16/202122.7823.0222.6422.75
02/17/202122.7522.8322.5822.65
02/18/202122.6222.7421.9422.26
02/19/202122.1622.3121.9122.02
02/22/202122.0522.1621.7221.72
02/23/202121.7221.8821.4121.64
02/24/202121.6821.8321.3121.49
02/25/202121.4322.2121.4221.92
02/26/202121.521.720.2720.82
03/01/202120.9221.6220.821.43
03/02/202121.521.7821.3521.41
03/03/202121.5721.5920.720.89
03/04/202120.920.920.4420.61
03/05/202120.5420.6519.8819.92
03/08/20212020.0519.3619.42
03/09/202119.2620.219.1819.68
03/10/202119.6819.6819.1919.29
03/11/202119.5920.6119.420.42
03/12/202121.1721.320.4820.49
03/15/202120.8321.2420.521.02
03/16/202121.1921.7220.9921.58
03/17/202121.6421.7821.3521.78
03/18/202121.9921.9921.4921.68
03/19/202121.5321.9221.2621.92
03/22/202121.9421.9821.5521.7
03/23/20212222.421.722.25
03/24/202122.2722.4522.0222.23
03/25/202122.1722.6622.0322.58
03/26/202122.6623.1522.522.85
03/29/202122.8723.1422.6722.87
03/30/2021232322.4222.47
03/31/202122.4522.6922.2422.33
04/01/202122.4822.9522.4422.6
04/06/202122.2422.5421.522.26
04/07/202122.3922.5922.2222.38
04/08/202122.5523.722.5423.39
04/09/202123.4623.6123.1723.44
04/12/202123.4423.5123.1723.29
04/13/202123.2823.7323.0223.54
04/14/202123.5723.6523.2723.32
04/15/202123.4123.6923.323.48
04/16/202123.5523.6122.8322.89
04/19/202122.9523.3422.9223.18
04/20/202123.1723.1722.6322.94
04/21/202122.9823.2622.9323.26
04/22/202123.2223.6523.0623.65
04/23/202123.5923.7523.2223.27
04/26/202123.2523.3622.8823.18
04/27/202123.2923.4423.0723.07
04/28/202123.0123.2222.8222.92
04/29/202123.0523.1722.6222.63
04/30/202122.722.9422.5422.55
05/03/202122.5122.7422.2322.55
05/04/202122.8223.2222.4222.45
05/05/202122.5823.3922.4523.3
05/06/202123.2323.4222.9523.32
05/07/202123.3123.4222.9423.32
05/10/202123.3623.5423.2223.54
05/11/202123.4623.8223.2823.81
05/12/202123.8123.8223.4123.56
05/13/202123.423.5623.0723.32
05/14/202123.423.7323.3823.73
05/17/202123.792423.5924
05/18/202124.124.1423.3423.54
05/19/202123.523.6823.2623.39
05/20/202123.3623.4423.1123.38
05/21/202123.4723.5523.1623.3
05/24/202123.3223.4923.2123.27
05/25/202123.2523.4923.1723.45
05/26/202123.4723.7123.323.36
05/27/202123.3723.5422.9222.95
05/28/202122.9523.1122.722.85
05/31/202122.9123.0822.8322.83
06/01/202122.9223.0322.6622.66
06/02/202122.6622.7622.2622.27
06/03/202122.0222.1521.6821.74
06/04/202121.7521.8721.421.82
06/07/202121.7621.8621.6121.7
06/08/202121.8122.3321.7921.79
06/09/202121.9322.2421.8722.1
06/10/202122.2822.4422.0822.37
06/11/202124.225.942424.28
06/14/202124.4524.5923.5423.54
06/15/202123.6823.6923.3123.39
06/16/202123.4223.6423.2523.56
06/17/202123.4223.9223.3423.88
06/18/202123.8823.8823.5923.84
06/21/202123.6523.7522.9523.11
06/22/202123.223.2322.5822.67
06/23/202122.6822.7222.2522.26
06/24/202122.4322.622.1222.37
06/25/202122.4222.7822.3122.66
06/28/202122.7222.9822.6622.84
06/29/202122.822.8722.6522.69
06/30/202123.1323.4222.5322.84
07/01/202122.822.9622.3722.48
07/02/202122.4722.6322.2522.34
07/05/202122.4522.4522.0322.14
07/06/202122.0822.4722.0122.4
07/07/202122.422.422.0722.2
07/08/202122.0622.1921.7621.83
07/09/202121.8922.0321.5321.68
07/12/202121.7521.821.5121.51
07/13/202121.5321.5320.7520.94
07/14/202120.9421.0520.5620.71
07/15/202120.6320.9620.4920.61
07/16/202120.5620.7920.5120.7
07/19/202120.620.8120.4120.67
07/20/202120.720.7220.3820.57
07/21/202120.6720.8120.4720.68
07/22/202120.5820.9520.4420.88
07/23/20212121.1120.7720.8
07/26/202120.720.8920.6120.72
07/27/202120.6620.7120.3920.57
07/28/202120.620.9720.5520.85
07/29/202121.0421.6821.0421.44
07/30/202121.4521.7221.1921.44
08/02/202121.5121.6821.1621.44
08/03/202121.4721.5621.0121.12
08/04/202121.1821.4521.0121.18
08/05/202121.2421.320.9221.04
08/06/202121.0421.1120.7320.73
08/09/202120.8521.0420.7420.99
08/10/202121.0321.1420.8420.87
08/11/202120.9220.9820.5720.57
08/12/202120.6720.8420.5720.78
08/13/202120.820.820.520.59
08/16/202120.6320.6620.2720.38
08/17/202120.4220.4520.0720.36
08/18/202120.3620.6220.3120.51
08/19/202120.4421.4820.3821.38
08/20/202121.3421.4921.1121.35
08/23/202121.4521.4620.8820.96
08/24/202121.0721.1420.8520.85
08/25/202120.821.0420.6120.66
08/26/202120.6820.7320.2820.32
08/27/202120.320.5520.2620.55
08/30/202120.5720.7720.420.67
08/31/202120.6320.8720.4820.69
09/01/202120.8721.1620.7720.9
09/02/202120.9821.3220.8921.03
09/03/202121.1121.1520.8120.92
09/06/202121.0121.0720.8921.07
09/07/202121.121.120.7220.85
09/08/202120.720.9420.5120.86
09/09/202120.8920.9920.5520.55
09/10/202120.620.7720.4120.48
09/13/202120.6221.0320.5320.89
09/14/202120.8421.3620.7821.17
09/15/202121.221.4720.9220.97
09/16/20212121.0820.6320.63
09/17/202120.522.0719.5421.82
09/20/202121.8622.221.5522.2
09/21/202122.2522.4722.0122.29
09/22/202122.4822.4821.7622.04
09/23/202122.2522.4722.0922.23
09/24/202122.1922.3521.8421.97
09/27/202121.9522.4821.922.34
09/28/202122.422.6422.0222.03
09/29/20212222.0221.4821.72
09/30/202121.7421.8120.6721.08
10/01/202120.9521.1920.7921.19
10/04/202121.1221.9721.0721.73
10/05/202121.7321.7821.3621.45
10/06/20212222.121.2421.26
10/07/202121.2221.320.8121.16
10/08/202120.921.0520.320.3
10/11/202120.420.419.719.8
10/12/202119.7320.319.5919.69
10/13/202119.820.219.6220.15
10/14/202120.3420.6720.1920.63
10/15/202120.6420.8120.3820.5
10/18/202120.5320.6520.1720.3
10/19/202120.0520.2519.7319.9
10/20/202119.9520.0919.7720.02
10/21/202119.9320.419.8520.39
10/22/202120.4620.5420.1520.2
10/25/202120.2820.4420.0420.44
10/26/202120.3420.620.2220.33
10/27/202120.2220.3919.8519.85
10/28/202119.8819.9919.7419.84
10/29/202119.8419.9919.6519.8
11/01/202119.882019.6719.77
11/02/202119.819.8419.5919.81
11/03/202119.8619.8619.319.3
11/04/202119.3119.3818.818.85
11/05/202118.718.8518.1618.5
11/08/202118.5218.7318.3318.37
11/09/202118.4518.7318.3518.43
11/10/202118.4318.6118.3518.52
11/11/202118.4918.5118.0218.22
11/12/202118.218.2918.0118.26
11/15/202118.2318.5218.218.4
11/16/202118.518.5818.2718.29
11/17/202118.2818.5618.1818.41
11/18/202118.5118.717.7917.83
11/19/202117.8617.9117.6217.62
11/22/202117.6717.9117.3517.56
11/23/202117.5517.6717.3417.52
11/24/202117.5417.8617.4817.76
11/25/202117.717.7317.5417.65
11/26/202117.3717.6417.0817.17
11/29/202117.2317.2316.6816.73
11/30/202116.716.715.8315.83
12/01/202116.2216.4815.7315.86
12/02/202115.8515.8815.5215.6
12/03/202115.6715.7215.3315.37
12/06/202115.4615.4715.0815.3
12/07/202115.415.515.1415.3
12/08/202115.2315.5315.2115.36
12/09/202115.415.5415.2715.4
12/10/202115.415.6315.2915.41
12/13/202115.5115.7915.315.67
12/14/202115.8116.1515.8116.03
12/15/202116.0516.0615.7415.91
12/16/202116.0416.2715.8916.13
12/17/202116.1316.5816.0316.5
12/20/202116.316.3215.6615.74
12/21/202115.8216.4215.5716.29
12/22/202116.2716.4716.1416.3
12/23/202116.316.416.1716.2
12/27/202116.2116.9916.1516.81
12/28/202116.8817.316.8417.2
12/29/202117.1617.216.7716.77
12/30/202116.7716.8816.516.88