UK markets close in 2 hours 50 minutes

Grifols, S.A. (0RDV.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
10.310.00 (0.00%)
As of 04:53PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20245.855.905.685.755.752,222
24 Apr 20246.166.035.915.915.915,937
23 Apr 20245.866.095.916.006.003,907
22 Apr 20246.126.095.865.875.877,793
19 Apr 20246.026.005.925.975.9720,677
18 Apr 20246.186.186.156.186.182,123
17 Apr 20246.166.286.236.276.2727,315
16 Apr 20246.066.166.106.166.161,973
15 Apr 20245.986.126.096.126.126,833
12 Apr 20246.186.206.096.126.12120,913
11 Apr 20246.436.346.136.276.2756,396
10 Apr 20246.506.596.426.556.55326,765
09 Apr 20246.686.626.586.586.58562,794
08 Apr 20246.276.606.446.496.49682,002
05 Apr 20246.306.436.386.436.4377,195
04 Apr 20246.256.476.266.326.3217,558
03 Apr 20246.086.196.096.126.126,720
02 Apr 20246.006.085.996.006.00133,906
28 Mar 20246.026.036.016.036.031,274
27 Mar 20245.906.015.905.955.95563,309
26 Mar 20245.915.915.875.875.875,330
25 Mar 20245.725.795.655.775.7716,983
22 Mar 20245.985.765.555.615.616,781
21 Mar 20245.725.895.785.835.83724,471
20 Mar 20245.585.765.705.705.7041,704
19 Mar 20245.655.575.455.575.5780,806
18 Mar 20245.425.555.435.505.504,765
15 Mar 20245.245.485.345.425.429,441
14 Mar 20245.685.835.235.535.5359,479
13 Mar 20245.825.925.705.875.8766,092
12 Mar 20246.306.145.865.995.9948,880
11 Mar 20246.346.765.865.865.86115,799
08 Mar 20245.256.235.755.755.7561,115
07 Mar 20245.135.064.935.065.0688,742
06 Mar 20245.755.624.915.075.0778,547
05 Mar 20246.025.975.765.825.82113,953
04 Mar 20246.546.535.905.995.9910,130
01 Mar 20245.496.546.116.256.25542,373
29 Feb 20248.358.255.147.857.85191,228
28 Feb 20248.168.408.358.408.40408
27 Feb 20248.438.468.358.398.396,978
26 Feb 20248.358.508.428.498.498,533
23 Feb 20247.808.258.108.258.257,578
22 Feb 20248.087.987.987.987.98141
21 Feb 20247.808.007.897.897.892,137
20 Feb 20248.108.067.808.038.036,762
19 Feb 20247.908.017.937.967.969,893
16 Feb 20248.028.017.877.937.937,381
15 Feb 20248.007.977.887.937.9312,798
14 Feb 20247.747.987.807.897.8919,604
13 Feb 20247.787.767.747.747.743,812
12 Feb 20247.497.797.797.797.79644
09 Feb 20247.507.557.527.527.52651
08 Feb 20247.487.697.427.697.6914,599
07 Feb 20247.907.707.487.487.483,576
06 Feb 20247.958.057.788.028.0228,912
05 Feb 20247.557.817.597.757.758,588
02 Feb 20247.227.637.427.427.424,148
01 Feb 20247.457.417.307.417.415,076
31 Jan 20247.887.537.497.507.506,067
30 Jan 20247.497.677.517.537.5328,006
29 Jan 20247.107.377.157.327.32238,605
26 Jan 20247.037.116.887.107.1044,475
25 Jan 20247.016.956.816.956.9523,599
24 Jan 2024------
23 Jan 20246.406.666.456.496.4981,114
22 Jan 20246.106.416.356.396.3920,513
19 Jan 20246.056.096.016.056.0517,924
18 Jan 20246.326.206.016.076.0733,109
17 Jan 20246.666.466.246.336.33447,991
16 Jan 20246.516.726.396.606.601,084,871
15 Jan 20246.716.676.416.676.67491,066
12 Jan 20247.107.396.186.566.56636,426
11 Jan 20248.458.437.207.957.951,673,558
10 Jan 20248.008.437.118.028.02688,758
09 Jan 20249.407.605.427.597.592,012,852
08 Jan 202410.3410.1510.0210.0810.0847,863
05 Jan 202410.4410.3510.2010.3210.3267,392
04 Jan 202410.2210.6010.4410.5410.54236,208
03 Jan 202410.2310.2410.0610.1310.13120,765
02 Jan 202410.4510.6410.3110.4910.4923,128
29 Dec 20239.5610.949.5610.9110.9168,430
28 Dec 20239.399.569.509.509.5015,984
27 Dec 20239.219.519.399.519.5118,965
22 Dec 20239.639.619.489.619.618,072
21 Dec 20239.659.709.569.649.64106,783
20 Dec 20239.659.929.699.859.8543,843
19 Dec 20239.519.639.519.619.61105,305
18 Dec 20239.599.549.449.449.444,102
15 Dec 20239.669.669.609.609.605,127
14 Dec 20239.479.849.749.819.812,668
13 Dec 20239.229.549.449.549.544,475
12 Dec 20239.709.609.469.469.461,861
11 Dec 20239.759.729.659.659.654,130
08 Dec 20239.509.719.629.639.633,782
07 Dec 20239.399.569.359.499.499,848
06 Dec 20238.959.499.329.429.4290,451
05 Dec 20238.969.119.009.059.0531,385
04 Dec 20238.769.088.949.089.0847,789
01 Dec 20238.908.938.908.908.908,256
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...