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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.5355
CLOSE 9.5137

Low

LOW 6.36

High

HIGH 15.63
DATEOPENHIGHLOWCLOSE
01/02/202415.3815.6314.7714.86
01/03/202414.8214.9314.4214.46
01/04/202414.5215.0514.5214.94
01/05/202414.8214.8214.5114.57
01/08/202414.5614.5914.0614.24
01/09/20248.111.558.110.55
01/10/202410.7611.969.9211.82
01/11/202411.811.869.719.9
01/12/20249.79.78.148.87
01/15/20249.179.638.688.9
01/16/202499.288.838.98
01/17/20248.99.058.378.62
01/18/20248.558.578.288.41
01/19/20248.428.58.148.37
01/22/20248.418.888.418.82
01/23/20248.929.368.768.99
01/24/20249.219.619.19.5
01/25/20249.519.549.239.4
01/26/20249.49.619.39.56
01/29/20249.6110.019.589.97
01/30/202410.0310.5310.0310.45
01/31/202410.4810.4810.0710.15
02/01/202410.0510.199.710.07
02/02/202410.110.5210.110.26
02/05/202410.2610.5110.2210.38
02/06/202410.6110.8610.4310.55
02/07/202410.4910.7110.1910.26
02/08/202410.2510.2910.1110.12
02/09/202410.110.3310.0110.24
02/12/202410.2810.7110.2610.69
02/13/202410.7410.8410.3410.42
02/14/202410.410.6910.410.62
02/15/202410.6910.7310.5210.52
02/16/202410.610.7510.5410.61
02/19/202410.610.9910.610.97
02/20/202410.9111.3710.1810.93
02/21/202410.911.0510.7710.8
02/22/202410.8911.310.8811.02
02/23/202411.1211.511.0711.5
02/26/202411.611.9211.5911.77
02/27/202411.8411.9111.6311.79
02/28/202411.7112.0411.4611.66
02/29/202411.5511.67.527.58
03/01/20248.049.257.798.98
03/04/20249.089.17.918.08
03/05/20248.018.127.67.77
03/06/20247.577.586.366.9
03/07/20246.87.146.636.93
03/08/20247.328.727.168.3
03/11/20248.639.267.738.48
03/12/20248.678.788.15
03/13/20247.998.257.87.95
03/14/20247.97.97.037.2
03/15/20247.187.587.077.53
03/18/20247.537.887.357.49
03/19/20247.517.87.57.74
03/20/20247.788.237.538.06
03/21/20248.28.58.158.42
03/22/20248.749.167.657.91
03/25/20247.898.167.718.16
03/26/20248.158.328.128.3
03/27/20248.338.428.218.3
03/28/20248.288.438.278.34
04/02/20248.328.498.258.39
04/03/20248.48.778.348.72
04/04/20248.799.088.739.05
04/05/20248.829.288.749.03
04/08/20249.19.519.039.42
04/09/20249.619.669.389.44
04/10/20249.59.679.029.1
04/11/20249.19.268.428.71
04/12/20248.868.98.488.57
04/15/20248.538.718.478.58
04/16/20248.488.78.328.7
04/17/20248.678.948.638.83
04/18/20248.858.878.568.62
04/19/20248.458.488.228.35
04/22/20248.438.498.218.23
04/23/20248.358.798.258.66
04/24/20248.758.768.338.38
04/25/20248.358.568.018.09
04/26/20248.248.428.198.39
04/29/20248.58.578.418.45
04/30/20248.478.718.388.65
05/02/20248.849.148.678.74
05/03/20248.89.028.728.89
05/06/202499.658.959.52
05/07/20249.539.539.259.29
05/08/20249.289.799.279.33
05/09/20249.329.419.19.36
05/10/20249.289.469.269.42
05/13/20249.479.89.459.8
05/14/20249.789.889.269.85
05/15/20249.810.449.7210.18
05/16/202410.210.299.919.95
05/17/20249.9210.149.889.89
05/20/20249.9310.059.819.92
05/21/20249.879.999.859.89
05/22/20249.859.889.269.27
05/23/20249.349.399.149.15
05/24/20249.069.258.959.16
05/27/20249.29.49.179.4
05/28/20249.439.659.349.34
05/29/20249.169.298.989.01
05/30/20248.959.218.919.19
05/31/20249.239.359.19.33
06/03/20249.429.669.369.61
06/04/20249.619.679.379.39
06/05/20249.429.569.389.52
06/06/20249.599.719.39.36
06/07/20249.369.469.259.35
06/10/20249.359.389.059.12
06/11/20249.179.199.029.02
06/12/20249.029.448.979.35
06/13/20249.269.49.179.25
06/14/20249.229.329.069.19
06/17/20249.319.469.069.15
06/18/20249.179.338.839.2
06/19/20249.259.288.488.69
06/20/20248.849.058.589.05
06/21/20248.999.228.919.12
06/24/20249.139.379.089.34
06/25/20249.369.459.069.11
06/26/20249.149.369.079.08
06/27/20248.788.787.777.97
06/28/20248.258.257.867.86
07/01/202488.197.98.13
07/02/20248.088.157.957.96
07/03/20248.18.57.998.42
07/04/20248.358.688.258.63
07/05/20248.6398.638.99
07/08/20249.510.819.59.86
07/09/20249.9610.439.649.66
07/10/20249.5510.199.5210.12
07/11/202410.1310.139.910.03
07/12/202410.0410.19.839.83
07/15/20249.659.729.219.21
07/16/20249.169.398.959.14
07/17/20249.19.289.039.2
07/18/20249.29.389.169.25
07/19/20249.239.419.079.23
07/22/20249.379.459.119.14
07/23/20249.199.28.969.01
07/24/20248.989.268.869.18
07/25/20249.159.158.959.08
07/26/20249.089.269.029.21
07/29/20249.219.399.079.09
07/30/20249.189.298.589.07
07/31/20249.349.479.139.3
08/01/20249.29.2499.03
08/02/20248.959.128.868.86
08/05/20248.78.758.338.48
08/06/20248.78.878.638.7
08/07/20248.8898.778.95
08/08/20248.98.968.88.82
08/09/20248.98.928.738.77
08/12/20248.88.938.698.73
08/13/20248.78.718.118.26
08/14/20248.288.438.268.3
08/15/20248.368.418.188.21
08/16/20248.298.518.228.48
08/19/20248.488.718.488.7
08/20/20248.798.958.698.88
08/21/20248.899.468.699.22
08/22/20249.229.659.069.44
08/23/20249.479.819.389.78
08/26/20249.79.869.539.58
08/27/20249.669.819.669.77
08/28/20249.789.99.769.85
08/29/20249.859.969.839.88
08/30/20249.9710.29.9710.02
09/02/20241010.19.8710.05
09/03/202410.0510.119.729.86
09/04/20249.79.879.529.76
09/05/20249.699.799.369.52
09/06/20249.529.589.279.31
09/09/20249.349.389.269.3
09/10/20249.319.419.159.23
09/11/20249.299.839.259.81
09/12/20249.910.029.7310.02
09/13/202410.0610.2510.0110.24
09/16/202410.2410.310.0410.1
09/17/202410.1210.3510.110.27
09/18/202410.2310.2410.0110.06
09/19/202410.1610.2510.0110.07
09/20/202410.110.249.839.83
09/23/20249.89.89.549.54
09/24/20249.659.689.49.48
09/25/20249.439.519.389.4
09/26/20249.3210.039.39.85
09/27/20249.8710.239.8310.15
09/30/202410.0610.269.6810.23
10/01/202410.2510.279.849.93
10/02/20249.9110.079.8510.05
10/03/202410.0710.2210.0710.13
10/04/202410.1910.2310.1210.23
10/07/202410.310.3110.1210.18
10/08/202410.0810.2610.0310.08
10/09/202410.0710.1610.0710.1
10/10/202410.1810.239.819.93
10/11/20249.93109.669.7
10/14/20249.759.819.629.64
10/15/20249.749.819.679.74
10/16/20249.699.799.619.79
10/17/20249.739.999.739.85
10/18/20249.879.999.779.99
10/21/202410.0410.239.9710
10/22/20249.8910.29.8510.17
10/23/202410.2310.2310.0310.09
10/24/202410.1210.2910.0510.12
10/25/202410.1110.2610.0710.25
10/28/202410.0510.119.6910
10/29/202410.0410.479.929.97
10/30/20249.9810.339.9810.32
10/31/202410.3210.3210.1110.25
11/01/202410.3110.4410.210.44
11/04/202410.4410.6910.3910.4
11/05/202410.510.6110.2610.33
11/06/202410.510.710.310.45
11/07/202410.4510.7210.4410.67
11/08/202410.811.3510.7211.13
11/11/202411.1511.2110.9110.91
11/12/202410.9110.9410.6210.62
11/13/202410.5510.9210.510.86
11/14/202411.0711.310.9511.3
11/15/202411.2211.2910.9511.13
11/18/202410.9711.0410.4910.9
11/19/202410.8510.8810.0810.34
11/20/202410.410.510.3210.47
11/21/202410.4610.4710.2910.4
11/22/202410.4410.6810.4110.6
11/25/202410.6810.7610.5810.69
11/26/202410.5910.7510.4610.66
11/27/202410.6610.679.189.69
11/28/20249.649.648.338.58
11/29/20248.578.898.458.62
12/02/20248.558.68.288.37
12/03/20248.438.628.438.55
12/04/20248.558.748.298.63
12/05/20248.638.878.628.74
12/06/20248.78.768.68.63
12/09/20248.728.838.658.8
12/10/20248.868.958.818.89
12/11/20248.948.948.758.83
12/12/20249.179.939.179.58
12/13/20249.499.689.359.35
12/16/20249.449.99.49.71
12/17/20249.789.99.699.77
12/18/20249.959.959.59.65
12/19/20249.529.539.329.5
12/20/20249.519.519.239.27
12/23/20249.239.269.099.2
12/24/20249.29.39.159.24
12/27/20249.249.399.129.18
12/30/20249.129.199.049.18
12/31/20249.059.259.059.15