UK markets open in 7 hours 2 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.82 +0.01 (+0.01%) GOLD FUTURES
2,328.50 -9.90 (-0.42%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,575.93 -1,717.11 (-3.22%)
Grifols, S.A. (GIKLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 22 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 19 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 200 |
| 18 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 800 |
| 17 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 16 Apr 2024 | 4.6700 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 4,500 |
| 15 Apr 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5600 | 4.5600 | 300 |
| 12 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 300 |
| 11 Apr 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| 10 Apr 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| 09 Apr 2024 | 5.2500 | 5.2500 | 5.2400 | 5.2400 | 5.2400 | 2,300 |
| 08 Apr 2024 | 5.1100 | 5.1200 | 5.1100 | 5.1200 | 5.1200 | 800 |
| 05 Apr 2024 | 4.9900 | 5.0500 | 4.8400 | 4.8400 | 4.8400 | 14,200 |
| 04 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 03 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 02 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 01 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 200 |
| 28 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 27 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 26 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 200 |
| 25 Mar 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 62,800 |
| 22 Mar 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 3,800 |
| 21 Mar 2024 | 4.4700 | 4.4700 | 4.4400 | 4.4700 | 4.4700 | 2,100 |
| 20 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 19 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 18 Mar 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 9,500 |
| 15 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 14 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 400 |
| 13 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 2,400 |
| 12 Mar 2024 | 4.3700 | 4.3700 | 4.3600 | 4.3600 | 4.3600 | 12,500 |
| 11 Mar 2024 | 4.4900 | 4.5900 | 4.4900 | 4.5900 | 4.5900 | 2,200 |
| 08 Mar 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 200 |
| 07 Mar 2024 | 3.6400 | 3.7000 | 3.6400 | 3.7000 | 3.7000 | 1,100 |
| 06 Mar 2024 | 3.5600 | 3.6600 | 3.5600 | 3.6600 | 3.6600 | 300 |
| 05 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 300 |
| 04 Mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 2,200 |
| 01 Mar 2024 | 4.7900 | 4.9000 | 4.7100 | 4.9000 | 4.9000 | 3,500 |
| 29 Feb 2024 | 5.8300 | 5.8300 | 4.1300 | 5.0300 | 5.0300 | 17,800 |
| 28 Feb 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | - |
| 27 Feb 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 2,600 |
| 26 Feb 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 1,000 |
| 23 Feb 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 700 |
| 22 Feb 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 21 Feb 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 20 Feb 2024 | 6.0400 | 6.0900 | 5.9000 | 5.9000 | 5.9000 | 400 |
| 16 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 15 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 14 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 13 Feb 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 12 Feb 2024 | 5.5100 | 5.6000 | 5.5100 | 5.6000 | 5.6000 | 300 |
| 09 Feb 2024 | 5.4000 | 5.4600 | 5.4000 | 5.4400 | 5.4400 | 4,500 |
| 08 Feb 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 30,900 |
| 07 Feb 2024 | 5.5200 | 5.5200 | 5.4700 | 5.4700 | 5.4700 | 12,400 |
| 06 Feb 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| 05 Feb 2024 | 5.4600 | 5.5400 | 5.4600 | 5.5400 | 5.5400 | 1,300 |
| 02 Feb 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 100 |
| 01 Feb 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| 31 Jan 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 300 |
| 30 Jan 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 29 Jan 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 300 |
| 26 Jan 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 11,100 |
| 25 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 43,500 |
| 24 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 300 |
| 23 Jan 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 22 Jan 2024 | 4.8000 | 4.8000 | 4.6200 | 4.7500 | 4.7500 | 1,200 |
| 19 Jan 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 18 Jan 2024 | 4.5100 | 4.6000 | 4.5100 | 4.6000 | 4.6000 | 1,500 |
| 17 Jan 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 700 |
| 16 Jan 2024 | 4.8300 | 4.8700 | 4.8300 | 4.8300 | 4.8300 | 11,300 |
| 12 Jan 2024 | 5.0300 | 5.0300 | 4.7500 | 4.7500 | 4.7500 | 33,900 |
| 11 Jan 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 100 |
| 10 Jan 2024 | 6.4500 | 6.5200 | 6.4500 | 6.5000 | 6.5000 | 4,700 |
| 09 Jan 2024 | 5.4300 | 6.0800 | 5.4300 | 5.9000 | 5.9000 | 3,100 |
| 08 Jan 2024 | 7.6100 | 7.8200 | 7.6100 | 7.8200 | 7.8200 | 1,400 |
| 05 Jan 2024 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | - |
| 04 Jan 2024 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | - |
| 03 Jan 2024 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | 900 |
| 02 Jan 2024 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 1,800 |
| 29 Dec 2023 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 1,600 |
| 28 Dec 2023 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | - |
| 27 Dec 2023 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | 500 |
| 26 Dec 2023 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 1,600 |
| 22 Dec 2023 | 7.7500 | 7.9200 | 7.6500 | 7.9200 | 7.9200 | 2,100 |
| 21 Dec 2023 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 5,400 |
| 20 Dec 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| 19 Dec 2023 | 7.7700 | 8.0000 | 7.7700 | 8.0000 | 8.0000 | 20,300 |
| 18 Dec 2023 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | 140,400 |
| 15 Dec 2023 | 7.5900 | 7.5900 | 7.4000 | 7.4000 | 7.4000 | 3,300 |
| 14 Dec 2023 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | 100 |
| 13 Dec 2023 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 8,600 |
| 12 Dec 2023 | 7.5000 | 7.5000 | 7.1900 | 7.1900 | 7.1900 | 27,600 |
| 11 Dec 2023 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | 100 |
| 08 Dec 2023 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | 200 |
| 07 Dec 2023 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | - |
| 06 Dec 2023 | 7.3500 | 7.3500 | 7.2500 | 7.2500 | 7.2500 | 1,400 |
| 05 Dec 2023 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| 04 Dec 2023 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| 01 Dec 2023 | 6.5500 | 6.7500 | 6.5500 | 6.7500 | 6.7500 | 7,600 |
| 30 Nov 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 100 |
| 29 Nov 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.