UK markets closed

Grifols, S.A. (0RDU.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
8.40+0.36 (+4.43%)
At close: 07:06PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.308.428.188.408.40163,856
25 Apr 20248.368.498.008.048.04108,669
24 Apr 20248.778.938.348.418.41952,961
23 Apr 20248.358.728.248.678.67434,658
22 Apr 20248.488.498.128.278.271,032,537
19 Apr 20248.598.488.238.398.3991,952
18 Apr 20248.888.868.578.638.6371,384
17 Apr 20248.738.938.628.828.82391,479
16 Apr 20248.588.898.328.648.6487,964
15 Apr 20248.588.708.478.538.531,125,991
12 Apr 20248.799.028.508.598.59460,038
11 Apr 20249.109.288.398.728.72217,359
10 Apr 20249.509.689.019.109.103,802,541
09 Apr 20249.709.659.389.429.421,603,650
08 Apr 20249.259.499.069.479.472,257,799
05 Apr 20248.909.288.769.009.00487,394
04 Apr 20248.889.098.749.009.00252,081
03 Apr 20248.488.768.408.728.72612,557
02 Apr 20248.308.478.168.388.38176,642
28 Mar 20248.288.428.278.328.32174,481
27 Mar 20248.338.428.208.318.3153,999
26 Mar 20248.208.328.148.228.22100,673
25 Mar 20247.918.167.748.128.121,048,105
22 Mar 20248.809.197.687.897.89989,403
21 Mar 20248.228.508.088.428.421,419,061
20 Mar 20247.828.237.548.078.07326,193
19 Mar 20247.557.797.517.777.77296,603
18 Mar 20247.577.867.357.457.45632,693
15 Mar 20247.227.577.107.567.56127,944
14 Mar 20247.908.157.037.137.13525,775
13 Mar 20248.018.267.757.927.921,144,042
12 Mar 20248.768.697.998.158.151,055,517
11 Mar 20248.809.347.758.558.552,132,535
08 Mar 20247.358.727.188.338.331,808,648
07 Mar 20246.907.136.666.876.8712,487,115
06 Mar 20247.617.586.376.886.882,335,306
05 Mar 20248.058.117.607.747.74781,863
04 Mar 20249.029.097.928.078.071,551,253
01 Mar 20248.049.257.508.938.934,314,553
29 Feb 202411.4511.647.537.607.601,969,032
28 Feb 202411.6512.0311.4511.5711.571,529,688
27 Feb 202411.9511.9411.6411.8011.802,428,227
26 Feb 202411.7511.9011.5811.8111.811,021,458
23 Feb 202411.1511.5011.0911.4311.431,585,692
22 Feb 202410.9811.2310.7211.0411.04228,746
21 Feb 202411.0011.0510.7710.7910.79155,598
20 Feb 202411.0011.3410.1810.9810.981,165,591
19 Feb 202410.6011.0010.5910.9010.9097,997
16 Feb 202410.6210.7310.5310.5610.56409,968
15 Feb 202410.6010.7110.5210.6010.60673,485
14 Feb 202410.5010.6810.4010.6310.63361,548
13 Feb 202410.8110.8510.3610.4410.44146,927
12 Feb 202410.2510.6910.2610.6510.65120,553
09 Feb 202410.1110.3210.0210.1810.18263,270
08 Feb 202410.2510.3010.0410.1410.14134,588
07 Feb 202410.4510.7010.1910.2610.26654,442
06 Feb 202410.5510.8610.4810.5910.59424,798
05 Feb 202410.3210.5210.2110.3910.39274,578
02 Feb 202410.2710.5210.0810.2210.22242,086
01 Feb 202410.1910.189.6810.0610.06339,682
31 Jan 202410.6010.4910.0710.2310.23329,789
30 Jan 202410.0510.539.9710.4710.471,257,509
29 Jan 20249.6410.019.569.909.901,090,688
26 Jan 20249.479.619.329.539.53165,977
25 Jan 20249.649.539.249.379.37409,923
24 Jan 20249.279.609.109.579.57732,943
23 Jan 20249.009.298.778.988.98869,432
22 Jan 20248.448.878.408.818.81178,779
19 Jan 20248.558.508.158.328.321,249,066
18 Jan 20248.658.568.298.408.401,028,991
17 Jan 20249.009.328.388.598.59759,364
16 Jan 20249.009.288.848.948.94786,684
15 Jan 20248.939.648.688.938.932,964,297
12 Jan 20249.759.718.148.868.864,964,581
11 Jan 202412.0011.969.739.839.834,935,874
10 Jan 202410.8011.999.9211.8311.832,909,033
09 Jan 202413.3913.397.8010.5610.563,427,930
08 Jan 202414.5714.5614.0714.2714.27576,119
05 Jan 202414.9014.7914.5114.5614.56259,928
04 Jan 202414.3015.0514.6215.0115.01590,113
03 Jan 202414.8015.1214.4414.5214.52778,463
02 Jan 202415.4015.6314.8114.9214.92586,523
29 Dec 202314.0815.9114.2215.6715.671,051,095
28 Dec 202314.1814.2614.1014.1414.1476,248
27 Dec 202314.1114.4614.0914.1914.1999,477
22 Dec 202314.1614.7914.1014.1014.1024,291
21 Dec 202314.2314.3914.2314.3914.3997,994
20 Dec 202314.2714.6514.4314.5214.5296,213
19 Dec 202313.9414.4013.9314.3614.36211,599
18 Dec 202313.8513.9913.6813.9013.90962,957
15 Dec 202314.2314.3013.9413.9413.94329,303
14 Dec 202314.2014.5214.0114.2014.20215,460
13 Dec 202313.9914.1013.7713.7813.78165,072
12 Dec 202314.0114.1613.7913.9113.9184,217
11 Dec 202314.2514.2514.0614.1314.131,198,143
08 Dec 202313.9814.2213.2014.1614.16233,903
07 Dec 202313.9514.0913.5213.8113.81336,129
06 Dec 202313.3613.9413.0213.8013.80214,185
05 Dec 202313.3013.3013.0913.1913.19132,102
04 Dec 202313.0013.2212.9513.1213.12833,419
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...