MCE - Delayed Quote
EUR
Grifols, S.A. (GRF.MC)
11.23
+0.23
(+2.09%)
At close: 5:35:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
11.10
11.32
10.82
11.23
11.23
3,418,170
Nov 2, 2026
11.00
11.23
10.96
11.00
11.00
2,473,193
Oct 30, 2026
10.68
10.98
10.68
10.98
10.98
2,384,506
Oct 29, 2026
10.69
10.81
10.68
10.68
10.68
1,613,358
Oct 28, 2026
10.72
10.81
10.56
10.70
10.70
1,816,758
Oct 27, 2026
10.69
10.72
10.51
10.65
10.65
1,455,337
Oct 26, 2026
10.20
10.72
10.19
10.71
10.71
3,418,863
Oct 23, 2026
10.06
10.17
10.03
10.17
10.17
1,426,972
Oct 22, 2026
9.98
10.08
9.88
10.08
10.08
1,574,740
Oct 21, 2026
10.13
10.14
9.97
10.09
10.09
1,081,800
Oct 20, 2026
10.12
10.23
10.10
10.15
10.15
1,254,929
Oct 19, 2026
10.13
10.14
9.92
10.08
10.08
1,177,078
Oct 16, 2026
10.09
10.23
10.05
10.18
10.18
1,642,641
Oct 15, 2026
9.82
10.14
9.81
10.09
10.09
2,449,777
Oct 14, 2026
9.81
9.92
9.79
9.81
9.81
1,437,737
Oct 13, 2026
10.02
10.08
9.75
9.80
9.80
2,309,198
Oct 12, 2026
9.94
10.07
9.94
10.02
10.02
1,227,491
Oct 9, 2026
9.79
10.00
9.78
9.88
9.88
1,454,532
Oct 8, 2026
9.91
9.92
9.68
9.68
9.68
1,214,465
Oct 7, 2026
9.86
9.98
9.83
9.95
9.95
1,138,122
Oct 6, 2026
9.75
10.03
9.70
9.88
9.88
2,092,543
Oct 5, 2026
9.55
9.67
9.55
9.66
9.66
980,689
Oct 2, 2026
9.57
9.71
9.48
9.53
9.53
972,883
Oct 1, 2026
9.48
9.72
9.41
9.60
9.60
1,177,049
Sep 30, 2026
9.57
9.71
9.47
9.55
9.55
1,217,338
Sep 29, 2026
9.80
9.84
9.49
9.49
9.49
1,125,429
Sep 28, 2026
9.65
9.77
9.55
9.77
9.77
1,482,856
Sep 25, 2026
9.41
9.65
9.40
9.59
9.59
963,161
Sep 24, 2026
9.25
9.43
9.23
9.40
9.40
1,255,256
Sep 23, 2026
9.62
9.66
9.36
9.36
9.36
1,087,787
Sep 22, 2026
9.58
9.71
9.52
9.66
9.66
952,862
Sep 21, 2026
9.59
9.65
9.49
9.59
9.59
768,484
Sep 18, 2026
9.68
9.73
9.53
9.54
9.54
1,738,892
Sep 17, 2026
9.64
9.71
9.51
9.71
9.71
920,521
Sep 16, 2026
9.71
9.71
9.52
9.56
9.56
1,343,542
Sep 15, 2026
9.65
9.67
9.47
9.67
9.67
1,514,681
Sep 14, 2026
9.71
9.85
9.66
9.66
9.66
1,499,985
Sep 11, 2026
9.82
9.92
9.80
9.82
9.82
714,365
Sep 10, 2026
9.99
9.99
9.79
9.82
9.82
1,037,005
Sep 9, 2026
9.90
10.01
9.87
9.96
9.96
1,469,208
Sep 8, 2026
9.87
10.06
9.80
10.00
10.00
1,735,720
Sep 7, 2026
9.80
9.84
9.74
9.82
9.82
865,117
Sep 4, 2026
9.94
10.01
9.84
9.89
9.89
1,039,738
Sep 3, 2026
9.95
10.12
9.90
9.93
9.93
1,457,201
Sep 2, 2026
9.90
9.92
9.75
9.90
9.90
1,163,545
Sep 1, 2026
9.83
9.99
9.76
9.93
9.93
1,081,146
Aug 31, 2026
9.97
9.97
9.81
9.83
9.83
962,512
Aug 28, 2026
10.06
10.10
9.91
9.95
9.95
979,824
Aug 27, 2026
10.03
10.06
9.96
10.06
10.06
764,067
Aug 26, 2026
10.02
10.17
10.02
10.03
10.03
951,980
Aug 25, 2026
9.92
10.06
9.88
10.05
10.05
1,090,834
Aug 24, 2026
9.90
9.91
9.80
9.88
9.88
908,000
Aug 21, 2026
9.95
10.03
9.90
9.91
9.91
885,188
Aug 20, 2026
10.13
10.15
9.94
10.00
10.00
996,755
Aug 19, 2026
9.75
10.15
9.65
10.08
10.08
1,981,795
Aug 18, 2026
9.77
9.82
9.62
9.76
9.76
1,556,615
Aug 17, 2026
9.85
9.85
9.68
9.81
9.81
1,483,803
Aug 14, 2026
10.15
10.19
9.85
9.86
9.86
2,089,890
Aug 13, 2026
10.08
10.16
10.08
10.15
10.15
766,598
Aug 12, 2026
10.07
10.12
10.02
10.07
10.07
901,105
Aug 11, 2026
9.97
10.19
9.96
10.11
10.11
1,243,423
Aug 10, 2026
10.24
10.24
10.00
10.00
10.00
1,070,596
Aug 7, 2026
10.07
10.19
10.07
10.18
10.18
689,616
Aug 6, 2026
10.23
10.27
10.05
10.10
10.10
1,356,533
Aug 5, 2026
10.28
10.32
10.16
10.21
10.21
1,212,620
Aug 4, 2026
10.06
10.28
10.03
10.20
10.20
1,612,051
Aug 3, 2026
10.10
10.13
9.92
10.06
10.06
1,875,147
Jul 31, 2026
10.39
10.42
9.96
9.96
9.96
2,949,490
Jul 30, 2026
10.40
10.60
10.32
10.39
10.39
1,895,220
Jul 29, 2026
10.18
10.81
10.12
10.35
10.35
6,891,468
Jul 28, 2026
9.87
10.08
9.81
9.99
9.99
2,397,782
Jul 27, 2026
9.75
9.92
9.75
9.85
9.85
2,248,067
Jul 24, 2026
9.50
9.66
9.38
9.66
9.66
1,893,045
Jul 23, 2026
9.72
9.75
9.39
9.40
9.40
2,038,381
Jul 22, 2026
9.58
9.82
9.52
9.74
9.74
2,668,318
Jul 21, 2026
9.45
9.57
9.38
9.57
9.57
1,748,155
Jul 20, 2026
9.08
9.42
9.07
9.42
9.42
2,448,026
Jul 17, 2026
9.07
9.15
9.01
9.08
9.08
2,109,252
Jul 16, 2026
9.00
9.18
8.95
9.13
9.13
2,347,704
Jul 15, 2026
8.85
9.03
8.75
9.02
9.02
1,521,096
Jul 14, 2026
8.86
8.87
8.77
8.84
8.84
1,716,519
Jul 13, 2026
8.93
8.96
8.86
8.91
8.91
1,271,087
Jul 10, 2026
9.04
9.08
8.90
8.90
8.90
1,479,629
Jul 9, 2026
9.08
9.09
8.95
8.99
8.99
1,265,005
Jul 8, 2026
9.02
9.14
8.90
9.00
9.00
2,322,934
Jul 7, 2026
9.08
9.15
9.02
9.04
9.04
1,672,729
Jul 6, 2026
9.11
9.15
8.96
9.06
9.06
1,323,559
Jul 3, 2026
9.15
9.18
9.02
9.02
9.02
975,957
Jul 2, 2026
8.95
9.17
8.92
9.11
9.11
2,187,525
Jul 1, 2026
8.96
8.99
8.79
8.92
8.92
1,650,102
Jun 30, 2026
0.082379
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
9.00
9.06
8.89
8.96
8.96
1,682,989
Jun 29, 2026
9.14
9.17
9.00
9.00
8.92
1,793,916
Jun 26, 2026
9.07
9.13
8.95
9.13
9.04
1,901,992
Jun 25, 2026
9.05
9.15
8.95
9.09
9.00
1,703,847
Jun 24, 2026
8.98
9.02
8.90
8.99
8.91
1,484,031
Jun 23, 2026
9.00
9.07
8.92
8.95
8.87
1,314,645
Jun 22, 2026
9.06
9.08
8.98
9.03
8.94
1,506,945
Jun 19, 2026
9.05
9.17
9.01
9.10
9.02
3,153,994
Jun 18, 2026
9.02
9.12
8.91
9.01
8.93
1,667,539
Jun 17, 2026
9.07
9.08
8.92
9.00
8.92
1,677,488
Jun 16, 2026
9.08
9.08
8.99
9.05
8.97
1,373,536
Jun 15, 2026
9.20
9.27
9.05
9.09
9.00
1,694,097
Jun 12, 2026
8.94
9.03
8.89
9.03
8.95
2,013,958
Jun 11, 2026
8.87
8.95
8.78
8.83
8.75
1,597,231
Jun 10, 2026
9.03
9.04
8.78
8.94
8.86
1,611,669
Jun 9, 2026
8.95
9.08
8.93
8.93
8.85
1,834,586
Jun 8, 2026
9.01
9.13
8.97
8.97
8.89
1,402,986
Jun 5, 2026
9.12
9.26
9.05
9.06
8.98
1,799,694
Jun 4, 2026
9.00
9.13
8.90
9.05
8.97
2,926,782
Jun 3, 2026
9.06
9.13
8.94
8.97
8.89
2,233,983
Jun 2, 2026
9.25
9.27
9.05
9.10
9.02
1,582,176
Jun 1, 2026
9.40
9.45
9.11
9.21
9.12
1,824,623
May 29, 2026
9.46
9.65
9.28
9.28
9.20
25,453,193
May 28, 2026
9.45
9.65
8.90
9.56
9.47
2,188,714
May 27, 2026
9.70
9.84
9.68
9.69
9.60
1,559,531
May 26, 2026
9.61
9.70
9.57
9.61
9.52
1,202,822
May 25, 2026
9.60
9.73
9.57
9.70
9.61
1,681,275
May 22, 2026
9.59
9.63
9.46
9.47
9.38
1,454,758
May 21, 2026
9.55
9.60
9.40
9.50
9.41
1,679,856
May 20, 2026
9.12
9.60
9.05
9.56
9.48
2,477,577
May 19, 2026
9.20
9.22
9.12
9.14
9.06
1,281,290
May 18, 2026
9.00
9.21
8.88
9.19
9.11
2,257,088
May 15, 2026
9.10
9.22
9.02
9.09
9.01
1,909,125
May 14, 2026
8.85
9.19
8.85
9.18
9.09
3,585,917
May 13, 2026
8.71
8.89
8.62
8.80
8.72
2,999,041
May 12, 2026
8.80
8.88
8.67
8.70
8.62
2,372,039
May 11, 2026
8.93
9.01
8.76
8.83
8.75
2,401,159
May 8, 2026
8.98
9.06
8.72
8.94
8.86
5,402,144
May 7, 2026
9.15
9.16
9.02
9.16
9.07
1,198,009
May 6, 2026
9.14
9.24
9.06
9.07
8.99
1,830,309
May 5, 2026
9.15
9.18
8.96
9.01
8.93
1,433,865
May 4, 2026
9.05
9.15
8.88
9.11
9.02
1,718,300
Apr 30, 2026
8.74
8.97
8.68
8.96
8.88
1,638,721
Apr 29, 2026
8.90
8.92
8.73
8.82
8.74
2,127,062
Apr 28, 2026
8.90
8.96
8.81
8.92
8.84
1,804,554
Apr 27, 2026
8.96
9.01
8.87
8.95
8.87
1,460,559
Apr 24, 2026
8.95
8.99
8.82
8.95
8.87
2,354,374
Apr 23, 2026
9.10
9.16
8.95
8.95
8.87
2,793,583
Apr 22, 2026
9.19
9.19
9.05
9.19
9.11
2,536,551
Apr 21, 2026
9.38
9.43
9.19
9.19
9.11
2,183,389
Apr 20, 2026
9.49
9.49
9.33
9.37
9.29
2,362,716
Apr 17, 2026
9.47
9.66
9.40
9.65
9.56
2,523,829
Apr 16, 2026
9.53
9.64
9.41
9.46
9.38
2,541,378
Apr 15, 2026
9.40
9.57
9.39
9.44
9.36
2,505,226
Apr 14, 2026
9.02
9.41
9.01
9.37
9.28
3,872,489
Apr 13, 2026
8.91
8.97
8.84
8.96
8.88
2,141,862
Apr 10, 2026
8.98
9.08
8.90
8.93
8.85
2,889,963
Apr 9, 2026
9.30
9.38
8.79
8.88
8.80
7,383,256
Apr 8, 2026
9.50
9.57
9.33
9.44
9.35
3,299,293
Apr 7, 2026
9.19
9.25
8.95
9.05
8.97
2,463,741
Apr 2, 2026
9.19
9.33
9.11
9.20
9.12
1,803,941
Apr 1, 2026
9.30
9.31
9.07
9.27
9.19
2,372,760
Mar 31, 2026
8.81
9.02
8.77
8.96
8.87
1,920,292
Mar 30, 2026
8.73
8.83
8.60
8.82
8.74
1,893,460
Mar 27, 2026
8.77
8.83
8.61
8.73
8.65
2,745,862
Mar 26, 2026
8.92
8.93
8.64
8.67
8.59
2,747,252
Mar 25, 2026
9.60
9.68
8.89
8.96
8.88
5,074,969
Mar 24, 2026
8.84
8.92
8.77
8.84
8.76
1,497,457
Mar 23, 2026
8.64
9.04
8.43
8.81
8.73
2,452,925
Mar 20, 2026
9.00
9.10
8.76
8.76
8.68
2,936,350
Mar 19, 2026
9.03
9.06
8.87
8.90
8.81
3,072,810
Mar 18, 2026
9.29
9.42
9.05
9.15
9.07
1,875,909
Mar 17, 2026
9.34
9.37
9.25
9.25
9.17
1,372,985
Mar 16, 2026
9.26
9.42
9.16
9.31
9.23
2,101,368
Mar 13, 2026
9.23
9.35
9.16
9.22
9.13
1,582,325
Mar 12, 2026
9.45
9.47
9.24
9.28
9.20
2,530,441
Mar 11, 2026
9.70
9.70
9.40
9.48
9.39
3,549,236
Mar 10, 2026
9.95
10.06
9.70
9.73
9.64
3,537,695
Mar 9, 2026
9.78
10.00
9.70
9.92
9.83
2,433,974
Mar 6, 2026
10.57
10.60
10.05
10.06
9.97
1,946,615
Mar 5, 2026
10.38
10.74
10.30
10.41
10.31
3,332,782
Mar 4, 2026
9.78
10.30
9.72
10.21
10.12
1,960,865
Mar 3, 2026
10.32
10.54
9.93
9.97
9.88
4,250,018
Mar 2, 2026
10.31
10.67
10.21
10.63
10.53
2,983,147
Feb 27, 2026
10.52
10.66
10.15
10.63
10.53
9,665,305
Feb 26, 2026
10.99
11.07
10.81
11.07
10.97
2,060,581
Feb 25, 2026
10.94
11.06
10.83
10.96
10.86
1,169,675
Feb 24, 2026
10.90
11.07
10.84
10.94
10.83
1,627,236
Feb 23, 2026
11.16
11.17
10.94
11.00
10.90
1,534,020
Feb 20, 2026
11.19
11.28
11.09
11.14
11.03
1,078,705
Feb 19, 2026
11.35
11.39
11.09
11.15
11.05
1,133,901
Feb 18, 2026
11.30
11.44
11.23
11.35
11.24
1,325,376
Feb 17, 2026
11.06
11.36
10.93
11.26
11.16
1,564,058
Feb 16, 2026
11.00
11.04
10.93
11.04
10.94
838,385
Feb 13, 2026
10.84
11.02
10.73
10.95
10.85
896,109
Feb 12, 2026
11.10
11.11
10.84
10.84
10.74
1,438,559
Feb 11, 2026
11.15
11.19
10.93
10.93
10.83
1,482,430
Feb 10, 2026
11.12
11.33
11.02
11.24
11.14
1,618,406
Feb 9, 2026
10.86
11.09
10.86
11.06
10.96
804,257
Feb 6, 2026
10.75
10.87
10.61
10.87
10.77
911,364
Feb 5, 2026
11.01
11.01
10.76
10.84
10.74
949,266
Feb 4, 2026
10.98
11.08
10.86
11.05
10.94
942,640
Feb 3, 2026
11.05
11.13
10.90
10.93
10.83
1,168,497
Feb 2, 2026
10.77
11.00
10.75
10.95
10.85
1,001,570
Jan 30, 2026
10.75
10.91
10.62
10.79
10.69
1,454,812
Jan 29, 2026
10.95
11.04
10.76
10.76
10.66
934,723
Jan 28, 2026
10.87
11.01
10.82
10.98
10.87
1,166,124
Jan 27, 2026
11.00
11.03
10.88
10.90
10.80
817,555
Jan 26, 2026
10.94
11.00
10.80
10.98
10.88
957,835
Jan 23, 2026
10.90
10.93
10.75
10.90
10.80
662,560
Jan 22, 2026
10.69
10.95
10.65
10.89
10.79
1,283,413
Jan 21, 2026
10.40
10.63
10.27
10.53
10.44
1,494,871
Jan 20, 2026
10.47
10.50
10.22
10.36
10.27
1,753,447
Jan 19, 2026
10.78
10.84
10.43
10.60
10.50
2,389,889
Jan 16, 2026
11.23
11.23
10.89
10.89
10.79
1,911,436
Jan 15, 2026
11.69
11.69
11.15
11.21
11.11
2,419,995
Jan 14, 2026
10.90
11.69
10.90
11.68
11.57
2,699,572
Jan 13, 2026
11.11
11.23
10.88
10.91
10.81
1,464,402
Jan 12, 2026
11.31
11.31
11.01
11.09
10.98
2,902,603
Jan 9, 2026
11.44
11.47
11.34
11.39
11.29
807,551
Jan 8, 2026
11.63
11.70
11.43
11.45
11.35
1,204,055
Jan 7, 2026
11.46
11.61
11.31
11.59
11.48
1,336,208
Jan 6, 2026
11.43
11.59
11.33
11.40
11.29
1,433,582
Jan 5, 2026
11.30
11.42
11.18
11.30
11.20
2,201,885
Jan 2, 2026
10.89
11.28
10.85
11.19
11.09
2,142,479
Dec 31, 2025
10.80
10.81
10.69
10.70
10.60
1,625,608
Dec 30, 2025
10.90
10.96
10.81
10.82
10.72
1,360,100
Dec 29, 2025
10.93
11.03
10.93
10.95
10.85
1,200,900
Dec 24, 2025
10.94
11.02
10.85
10.99
10.89
516,963
Dec 23, 2025
11.02
11.14
10.91
10.91
10.81
918,855
Dec 22, 2025
11.00
11.07
10.82
11.05
10.95
1,231,275
Dec 19, 2025
10.79
11.03
10.57
10.96
10.86
3,036,494
Dec 18, 2025
10.61
10.83
10.53
10.80
10.70
1,282,668
Dec 17, 2025
10.76
10.93
10.66
10.68
10.58
1,092,180
Dec 16, 2025
10.86
10.87
10.52
10.81
10.71
1,973,762
Dec 15, 2025
10.80
10.91
10.69
10.86
10.77
996,284
Dec 12, 2025
10.72
10.90
10.65
10.79
10.69
938,315
Dec 11, 2025
10.66
10.74
10.56
10.70
10.60
962,931
Dec 10, 2025
10.70
10.74
10.64
10.70
10.61
628,001
Dec 9, 2025
10.90
10.93
10.73
10.73
10.63
977,245
Dec 8, 2025
10.80
10.94
10.77
10.82
10.72
1,046,968
Dec 5, 2025
10.78
10.98
10.74
10.75
10.65
1,299,662
Dec 4, 2025
10.46
10.73
10.38
10.73
10.63
1,277,891
Dec 3, 2025
10.40
10.55
10.35
10.36
10.27
1,180,846
Dec 2, 2025
10.48
10.57
10.43
10.43
10.33
586,550
Dec 1, 2025
10.50
10.51
10.40
10.51
10.41
809,819
Nov 28, 2025
10.62
10.62
10.45
10.53
10.43
662,743
Nov 27, 2025
10.51
10.63
10.48
10.59
10.49
507,960
Nov 26, 2025
10.47
10.52
10.34
10.48
10.38
649,526
Nov 25, 2025
10.27
10.35
10.07
10.33
10.24
1,065,958
Nov 24, 2025
10.26
10.32
10.14
10.30
10.21
2,189,685
Nov 21, 2025
10.00
10.22
9.91
10.15
10.05
2,082,130
Nov 20, 2025
10.31
10.35
10.15
10.15
10.05
1,220,838
Nov 19, 2025
10.34
10.38
10.23
10.23
10.14
1,019,598
Nov 18, 2025
10.45
10.45
10.24
10.31
10.22
1,459,889
Nov 17, 2025
10.70
10.77
10.59
10.59
10.49
877,392
Nov 14, 2025
10.89
10.89
10.54
10.66
10.56
1,339,314
Nov 13, 2025
10.97
10.98
10.81
10.93
10.83
1,147,581
Nov 12, 2025
10.62
10.85
10.61
10.84
10.74
1,132,191
Nov 11, 2025
10.75
10.76
10.51
10.51
10.41
1,360,848
Nov 10, 2025
10.46
10.77
10.46
10.73
10.63
1,432,631
Nov 7, 2025
10.37
10.51
10.23
10.37
10.28
1,616,415
Nov 6, 2025
10.74
10.80
10.36
10.42
10.32
1,994,606
Nov 5, 2025
10.88
10.93
10.50
10.74
10.65
4,043,981
Nov 4, 2025
11.20
11.37
11.07
11.10
11.00
1,736,567
Nov 3, 2025
11.35
11.49
11.23
11.23
11.13
2,137,761
