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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.4342
CLOSE 10.4128

Low

LOW 7.32

High

HIGH 13.7
DATEOPENHIGHLOWCLOSE
01/02/20259.29.469.179.46
01/03/20259.59.599.329.4
01/06/20259.439.599.49.56
01/07/20259.69.639.429.61
01/08/20259.599.599.319.42
01/09/20259.329.479.119.11
01/10/20259.199.219.049.06
01/13/20259.059.058.748.78
01/14/20258.869.048.89.01
01/15/20259.019.118.868.99
01/16/20259.19.128.838.89
01/17/20258.849.018.88.89
01/20/20258.888.938.838.85
01/21/20258.848.878.798.85
01/22/20258.869.198.858.88
01/23/20258.98.928.448.51
01/24/20258.678.798.568.62
01/27/20258.68.798.568.65
01/28/20258.698.748.558.55
01/29/20258.578.748.518.53
01/30/20258.568.618.388.4
01/31/20258.488.588.38.3
02/03/20258.28.288.038.15
02/04/20258.178.268.068.12
02/05/20258.158.38.088.28
02/06/20258.378.478.38.46
02/07/20258.468.478.318.34
02/10/20258.378.538.378.46
02/11/20258.498.558.448.55
02/12/20258.688.938.678.78
02/13/20258.869.078.839.05
02/14/20259.19.269.069.16
02/17/20259.179.459.179.45
02/18/20259.59.569.419.47
02/19/20259.419.579.389.47
02/20/20259.489.539.399.48
02/21/20259.459.459.29.31
02/24/20259.39.579.289.54
02/25/20259.589.749.539.63
02/26/20259.659.829.579.62
02/27/20259.98119.911
02/28/202510.8110.8110.210.62
03/03/202510.811110.7311
03/04/20251111.0810.6510.74
03/05/202510.9411.2710.9110.94
03/06/20251111.0810.5710.66
03/07/202510.5610.6310.3810.42
03/10/202510.3410.399.8510.07
03/11/20251010.059.229.43
03/12/20259.59.639.169.38
03/13/20259.319.449.219.24
03/14/20259.319.529.259.39
03/17/20259.519.69.449.51
03/18/20259.69.789.579.63
03/19/20259.69.699.549.6
03/20/20259.659.769.379.4
03/21/20259.359.379.189.2
03/24/20259.289.299.149.19
03/25/20259.289.289.19.12
03/26/20259.19.18.858.92
03/27/20258.948.948.648.65
03/28/20258.748.798.578.58
03/31/20258.558.558.158.2
04/01/20258.278.48.078.14
04/02/20258.629.378.338.38
04/03/20258.558.718.368.37
04/04/20258.358.397.948.12
04/07/20257.718.297.327.82
04/08/20258.238.237.858.02
04/09/20257.837.837.357.39
04/10/20258.878.887.857.88
04/11/202588.017.667.83
04/14/20258.098.1788.17
04/15/20258.178.328.138.32
04/16/20258.28.217.988.21
04/17/20258.158.248.028.07
04/22/20258.18.358.028.35
04/23/20258.528.548.388.39
04/24/20258.388.488.328.45
04/25/20258.498.578.458.51
04/28/20258.598.638.458.48
04/29/20258.498.518.278.36
04/30/20258.398.548.218.29
05/02/20258.528.588.368.53
05/05/20258.598.628.518.55
05/06/20258.568.578.328.35
05/07/20258.38.318.168.17
05/08/20258.228.258.078.16
05/09/20258.168.198.088.13
05/12/20258.148.418.018.39
05/13/20258.649.098.578.93
05/14/20258.949.098.68.62
05/15/20258.68.768.448.6
05/16/20258.729.078.619
05/19/20259.059.168.959.16
05/20/20259.269.379.189.37
05/21/20259.379.569.379.53
05/22/20259.59.599.219.34
05/23/20259.459.569.069.31
05/26/20259.499.579.369.47
05/27/20259.529.549.439.47
05/28/20259.59.559.429.45
05/29/20259.559.669.459.49
05/30/20259.539.559.429.47
06/02/20259.459.729.399.62
06/03/20259.669.79.469.66
06/04/20259.7110.159.6910.08
06/05/202510.1710.3110.0510.29
06/06/202510.3310.3510.1810.3
06/09/202510.3510.5310.3510.37
06/10/202510.410.5510.3710.52
06/11/202510.5210.5210.2810.47
06/12/202510.4710.610.4410.54
06/13/202510.2110.3510.0810.2
06/16/202510.210.6610.210.63
06/17/202510.5810.7410.4310.51
06/18/202510.4810.5510.2510.38
06/19/202510.2910.3110.0610.1
06/20/202510.1210.3310.1210.33
06/23/202510.1910.2910.0710.13
06/24/202510.310.319.919.94
06/25/20259.9710.19.879.94
06/26/20259.9710.289.9710.25
06/27/202510.310.4310.2410.33
06/30/202510.410.4910.3510.35
07/01/202510.3510.4810.2910.42
07/02/202510.4910.6810.3810.6
07/03/202510.6510.7710.5410.6
07/04/202510.5910.5910.4310.56
07/07/202510.5510.5610.4210.49
07/08/202510.4510.810.4510.8
07/09/202510.6611.4610.611.36
07/10/202511.3311.7811.3311.58
07/11/202511.5711.7811.5311.62
07/14/202511.5311.6811.5311.65
07/15/202511.7511.811.6211.64
07/16/202511.6112.2511.6112.14
07/17/202512.2512.5712.1712.23
07/18/202512.2612.3611.9612.02
07/21/202511.991211.6611.84
07/22/202511.911.9411.7511.76
07/23/202511.8811.9511.7911.89
07/24/20251212.211212.2
07/25/202512.1112.3212.0912.31
07/28/202512.4912.5312.3412.44
07/29/202512.4712.5612.2812.4
07/30/202512.9113.6512.8413.52
07/31/202513.4613.713.0813.12
08/01/20251313.0612.7712.93
08/04/202513.0713.2812.8512.93
08/05/202513.1313.1512.9512.98
08/06/202512.9312.9512.7712.81
08/07/202512.7612.8712.6612.85
08/08/202512.821312.7912.96
08/11/202512.8312.8512.6112.61
08/12/202512.6912.6912.412.4
08/13/202512.5212.8812.4812.67
08/14/202512.712.8612.5412.56
08/15/202512.6712.712.4312.5
08/18/202512.512.5812.412.58
08/19/202512.5612.5612.2312.37
08/20/202512.3712.412.1912.29
08/21/202512.2912.3812.2112.38
08/22/202512.3812.4512.3112.4
08/25/202512.412.4212.2412.24
08/26/202512.1612.2112.0512.1
08/27/202512.112.2812.0412.16
08/28/202512.1512.2412.0812.18
08/29/202512.1912.2812.0712.07
09/01/202512.1612.2112.0812.16
09/02/202512.1612.1811.7911.84
09/03/202511.8612.0211.8411.92
09/04/202511.8212.2811.812.28
09/05/202512.3812.3812.2312.3
09/08/202512.412.512.3312.41
09/09/202512.3912.4312.112.24
09/10/202512.2512.3312.1412.16
09/11/202512.1612.2711.9212.23
09/12/202512.2312.2312.0512.05
09/15/202512.0112.1711.9812.01
09/16/202511.9512.1911.9312.13
09/17/202512.1412.1411.8812.05
09/18/202512.0712.1211.911.91
09/19/202511.8612.1511.8612.04
09/22/202512.0412.0511.8611.91
09/23/202511.9612.2611.9212.25
09/24/202512.2512.2812.112.25
09/25/202512.2212.2611.9711.99
09/26/202511.9912.0711.9212.04
09/29/202512.1112.4812.112.3
09/30/202512.2912.4812.2212.33
10/01/202512.3812.4512.2712.43
10/02/202512.4712.8712.4312.61
10/03/202512.7312.8412.5312.53
10/06/202512.512.5112.1112.11
10/07/202512.1112.3912.0812.2
10/08/202512.1712.3712.1412.33
10/09/202512.2512.3312.0712.1
10/10/202512.1512.1711.8211.82
10/13/202511.8412.1611.8412.16
10/14/20251212.111.9412.06
10/15/202512.1512.2111.9812
10/16/20251212.1511.9412.1
10/17/202511.8811.9911.8211.82
10/20/202511.9311.9311.6611.73
10/21/202511.7911.7911.3611.43
10/22/202511.2111.4310.8911.37
10/23/202511.3911.4711.2611.39
10/24/202511.4411.4711.2211.31
10/27/202511.4111.5511.2411.55
10/28/202511.5811.5911.3811.42
10/29/202511.4211.5211.3711.43
10/30/202511.411.4811.3511.36
10/31/202511.3811.4811.1611.24
11/03/202511.3511.4911.2311.23
11/04/202511.211.3711.0711.11
11/05/202510.8810.9310.510.75
11/06/202510.7510.810.3710.42
11/07/202510.3710.5110.2310.37
11/10/202510.4610.7710.4610.73
11/11/202510.7510.7610.5110.51
11/12/202510.6210.8510.6210.84
11/13/202510.9710.9810.8110.93
11/14/202510.8910.8910.5410.66
11/17/202510.710.7710.5910.59
11/18/202510.4610.4610.2410.32
11/19/202510.3410.3810.2410.24
11/20/202510.3110.3510.1510.15
11/21/20251010.229.9110.15
11/24/202510.2610.3210.1410.3
11/25/202510.2710.3510.0710.33
11/26/202510.4710.5210.3410.48
11/27/202510.5110.6310.4810.59
11/28/202510.6210.6210.4610.53
12/01/202510.510.5110.4110.51
12/02/202510.4810.5810.4310.43
12/03/202510.410.5510.3610.36
12/04/202510.4610.7310.3810.73
12/05/202510.7810.9810.7410.75
12/08/202510.810.9410.7710.82
12/09/202510.910.9310.7310.73
12/10/202510.710.7510.6410.71
12/11/202510.6610.7410.5610.7
12/12/202510.7210.910.6510.79
12/15/202510.810.9110.6910.87
12/16/202510.8710.8710.5210.81
12/17/202510.7610.9310.6710.68
12/18/202510.6110.8310.5410.8
12/19/202510.7911.0410.5710.96
12/22/20251111.0710.8211.05
12/23/202511.0211.1410.9110.91
12/24/202510.9411.0210.8510.99
12/29/202510.9311.0410.9310.95
12/30/202510.910.9610.8110.82
12/31/202510.810.8110.6910.7