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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.2643
CLOSE 14.2443

Low

LOW 7.82

High

HIGH 20.28
DATEOPENHIGHLOWCLOSE
01/03/2022171716.5916.74
01/04/202216.8616.8916.1316.41
01/05/202216.4116.6116.1416.14
01/06/202216.0116.5515.8216.5
01/07/202216.4916.516.1616.22
01/10/202216.3416.5716.1616.55
01/11/202216.6117.1116.5716.97
01/12/202217.0317.1616.6516.79
01/13/202216.7716.7716.4516.57
01/14/202216.5117.116.4317.07
01/17/202217.217.2716.616.63
01/18/202216.6116.9716.5516.92
01/19/202216.8717.216.7416.82
01/20/202216.8817.1316.8217.13
01/21/202216.9217.0916.5616.61
01/24/202216.5716.7215.3715.37
01/25/202215.5315.9415.3315.68
01/26/202215.7116.3515.7116
01/27/202215.6515.815.4315.72
01/28/202215.7215.8215.2215.38
01/31/202215.5515.6315.0615.61
02/01/202215.815.8715.3315.7
02/02/202215.8116.0615.6715.7
02/03/202215.6515.8215.3415.34
02/04/202215.4115.5315.0515.15
02/07/202215.1915.1914.2914.75
02/08/202214.7915.1214.6815.12
02/09/202215.1915.2315.0315.23
02/10/202215.2615.4315.0115.15
02/11/20221515.0214.6814.81
02/14/202214.5114.6514.3514.44
02/15/202214.3514.5714.3214.5
02/16/202214.515.0514.3614.9
02/17/202214.8814.914.3714.48
02/18/202214.514.8214.4714.6
02/21/202214.7214.9814.4414.44
02/22/202214.314.8814.114.77
02/23/202214.8115.3414.7715.27
02/24/202214.815.314.7415.14
02/25/202215.3615.8915.215.8
02/28/202215.2217.115.2217.01
03/01/20221717.4316.8317.02
03/02/202217.0117.6216.9517.25
03/03/202217.1817.2715.9115.96
03/04/202215.9216.1315.4815.92
03/07/202215.517.0115.4416.84
03/08/202216.7616.9515.5915.8
03/09/202216.216.5615.9116.56
03/10/202216.5916.6815.9816.18
03/11/202216.2516.4716.0816.26
03/14/202216.2216.3216.0116.2
03/15/202216.0616.1715.1115.16
03/16/202215.4515.6515.0815.47
03/17/202215.6115.7515.4715.53
03/18/202215.7216.115.5516.07
03/21/202216.116.1515.715.77
03/22/202215.7716.3915.4616.39
03/23/202216.4516.8115.7115.83
03/24/202215.7315.7815.415.42
03/25/202215.4515.9615.3515.49
03/28/202215.5915.7315.2715.32
03/29/202215.515.6815.415.63
03/30/202215.7216.9515.516.5
03/31/202216.516.7916.2116.48
04/01/202216.6116.916.4316.47
04/04/202216.717.4216.6417.36
04/05/202217.3617.6417.2617.5
04/06/202217.417.4316.8416.84
04/07/202216.8817.0116.4216.48
04/08/202216.5316.6216.1116.27
04/11/202216.1616.2815.8615.99
04/12/202215.8415.8915.1615.4
04/13/202215.415.4715.0815.13
04/14/202215.2315.7715.1715.58
04/15/202215.22515.75515.16515.575
04/19/202215.6716.0415.3916.04
04/20/202216.0516.3516.0116.34
04/21/202216.3816.9116.1216.66
04/22/202216.5116.9316.1716.23
04/25/202216.071715.9917
04/26/20221717.2616.616.64
04/27/202216.516.5115.9916.11
04/28/202216.1716.6516.1116.56
04/29/202216.516.5315.8816
05/02/202215.816.6114.8616.3
05/03/202216.3916.916.2716.89
05/04/202216.8917.0416.4816.61
05/05/202216.8417.0916.6717.02
05/06/202216.7618.9516.6118.63
05/09/202218.3418.5816.9517.35
05/10/202217.5718.7517.5218.45
05/11/202218.3619.3718.3219.27
05/12/202218.8519.3518.7519.08
05/13/202219.2819.719.0819.7
05/16/202219.6719.719.2819.63
05/17/202219.719.7419.0519.63
05/18/202219.6220.0519.5719.83
05/19/202219.6719.9719.2719.91
05/20/20222020.1819.6819.88
05/23/202220.120.119.4319.8
05/24/202219.6619.9519.5719.95
05/25/202219.8819.9719.5119.77
05/26/202219.9320.1419.7219.9
05/27/202219.9220.1419.6119.85
05/30/202220.0620.2819.4119.6
05/31/202219.5819.9219.4319.59
06/01/202219.7519.7519.2519.31
06/02/202219.2819.4518.7718.84
06/03/202218.919.0918.5518.67
06/06/202218.7419.1718.6319.11
06/07/202219.0219.2318.8319.16
06/08/202219.3519.451919.06
06/09/202219.1419.1718.5818.63
06/10/202218.518.61818.25
06/13/202218.0718.4917.6717.8
06/14/202217.7818.0617.4717.61
06/15/202217.7518.0117.6517.81
06/16/202217.7117.8217.5517.58
06/17/202217.6118.1317.5217.9
06/20/202218.0418.617.9418.5
06/21/202218.5118.6718.1418.42
06/22/202218.418.4217.8918.07
06/23/20221818.7417.8418.61
06/24/202218.819.0418.4518.53
06/27/202218.6419.2318.6119.16
06/28/202219.219.5818.8619.38
06/29/202217.6618.3716.7716.99
06/30/202216.9218.8116.918.04
07/01/202217.8518.6417.2918.64
07/04/202218.618.6417.7717.83
07/05/20221818.0417.3317.56
07/06/202217.8817.8816.716.95
07/07/202216.8917.4316.8516.97
07/08/202216.9717.1716.6316.9
07/11/202216.6517.516.6117.07
07/12/202216.9517.2516.4816.73
07/13/202216.7416.7415.7516.27
07/14/202216.1616.2115.3715.44
07/15/202215.5516.0215.4915.98
07/18/202216.1816.6116.0216.2
07/19/202216.1216.4116.0216.3
07/20/202216.3316.4916.1316.19
07/21/202216.1616.3316.0216.28
07/22/202216.3216.7216.216.43
07/25/202216.3416.3516.0416.09
07/26/202216.1416.4716.0816.42
07/27/202216.4316.5916.2916.32
07/28/202216.516.6314.2714.57
07/29/202214.714.8914.0714.22
08/01/202214.214.2913.3913.46
08/02/202213.5213.5713.0313.1
08/03/202213.113.6713.0513.38
08/04/202213.4214.0913.1914.09
08/05/20221414.2313.7314.08
08/08/202214.2514.313.9313.95
08/09/202213.9814.1413.8414
08/10/20221414.0213.6413.72
08/11/202213.841413.7513.84
08/12/202213.8814.0213.713.76
08/15/202213.8313.8813.6713.78
08/16/202213.8413.9713.7413.8
08/17/202213.813.8213.4213.56
08/18/202213.613.6713.1513.32
08/19/202213.2413.3213.1613.22
08/22/202213.2213.2812.9913.17
08/23/202213.0713.0812.6312.75
08/24/202212.7512.7912.4312.74
08/25/202212.781312.6212.77
08/26/202212.8712.9512.3512.42
08/29/202212.2112.3212.0412.11
08/30/202212.0912.2111.9412.08
08/31/202212.112.2311.8112.05
09/01/202211.9411.9411.611.63
09/02/202211.6311.8411.6211.82
09/05/202211.6411.711.3711.51
09/06/202211.4311.5311.3311.45
09/07/202211.3211.4611.2611.42
09/08/202211.711.9511.3311.87
09/09/202211.9412.6611.9212.47
09/12/202212.5812.5812.2412.47
09/13/202212.5112.7412.4812.52
09/14/202212.4912.4911.9812.19
09/15/202212.212.2611.9212.05
09/16/202212.0612.0911.6911.76
09/19/202211.711.8711.4711.69
09/20/202211.7612.1111.6611.79
09/21/202211.711.7511.2111.52
09/22/202211.3711.3710.8610.88
09/23/202210.9410.949.4510.03
09/26/20229.9810.379.8910.09
09/27/202210.1110.129.589.59
09/28/20229.489.629.049.08
09/29/20229.059.068.618.83
09/30/20228.879.138.78.88
10/03/20228.8398.58.98
10/04/20229.39.418.639
10/05/20229.069.068.548.57
10/06/20228.578.848.578.71
10/07/20228.68.758.428.52
10/10/20228.418.578.288.52
10/11/20228.438.638.288.58
10/12/20228.598.598.228.28
10/13/20228.238.538.128.25
10/14/20228.418.468.258.32
10/17/20228.418.618.328.58
10/18/20228.648.798.558.64
10/19/20228.628.628.388.38
10/20/20228.38.648.198.57
10/21/20228.418.447.828.13
10/24/20228.168.177.888.12
10/25/20228.158.398.118.37
10/26/20228.48.718.338.7
10/27/20228.698.768.388.4
10/28/20228.318.438.178.41
10/31/20228.58.658.448.61
11/01/20228.699.098.618.91
11/02/20228.938.948.738.77
11/03/20228.78.778.618.66
11/04/20228.748.958.648.85
11/07/20228.859.198.769.19
11/08/20229.169.88.689.73
11/09/20229.629.889.489.59
11/10/20229.569.899.259.81
11/11/20229.8710.379.8110.24
11/14/202210.4610.910.3210.69
11/15/202210.7110.7310.2510.29
11/16/202210.2610.269.839.92
11/17/20229.8710.079.649.74
11/18/20229.769.829.69.73
11/21/20229.710.089.5710
11/22/202210.0110.189.9110.14
11/23/202210.1910.4510.0410.35
11/24/202210.3210.610.2210.41
11/25/202210.3510.3710.1710.34
11/28/202210.3310.5410.1810.18
11/29/202210.2310.259.929.94
11/30/20229.9710.169.9310.15
12/01/202210.3510.6910.3510.55
12/02/202210.5310.810.4310.62
12/05/202210.8411.4810.8411
12/06/202210.9210.9910.3810.44
12/07/202210.4310.610.2710.29
12/08/202210.3210.329.989.98
12/09/202210.0410.3410.0210.19
12/12/202210.1910.2710.0110.03
12/13/202210.0510.869.9610.55
12/14/202210.7410.9110.5910.83
12/15/202210.7910.9610.6210.73
12/16/202210.6210.7710.2310.4
12/19/202210.4310.4310.1510.17
12/20/202210.110.269.9310.15
12/21/202210.1910.6710.1910.67
12/22/202210.6310.8210.6210.78
12/23/202210.7911.1610.7710.91
12/27/202210.9110.9410.5510.65
12/28/202210.6410.7610.5910.64
12/29/202210.610.9310.4910.93
12/30/202210.9310.9810.7410.77