UK markets closed

Grifols, S.A. (GRF.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
8.39+0.30 (+3.71%)
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.248.428.198.398.391,738,773
25 Apr 20248.358.568.018.098.093,152,775
24 Apr 20248.758.768.338.388.382,338,248
23 Apr 20248.358.798.258.668.663,251,068
22 Apr 20248.438.498.218.238.232,744,119
19 Apr 20248.458.488.228.358.353,310,556
18 Apr 20248.858.878.568.628.621,907,396
17 Apr 20248.678.948.638.838.832,493,069
16 Apr 20248.488.708.328.708.702,095,982
15 Apr 20248.538.718.478.588.581,481,068
12 Apr 20248.868.908.488.578.573,191,244
11 Apr 20249.109.268.428.718.714,573,300
10 Apr 20249.509.679.029.109.107,271,602
09 Apr 20249.619.669.389.449.443,432,907
08 Apr 20249.109.519.039.429.423,616,046
05 Apr 20248.829.288.749.039.036,150,413
04 Apr 20248.799.088.739.059.054,190,854
03 Apr 20248.408.778.348.728.723,863,050
02 Apr 20248.328.498.258.398.392,611,784
28 Mar 20248.288.438.278.348.341,837,679
27 Mar 20248.338.428.218.308.301,850,994
26 Mar 20248.158.328.128.308.302,132,024
25 Mar 20247.898.167.718.168.162,946,832
22 Mar 20248.749.167.657.917.9111,862,616
21 Mar 20248.208.508.158.428.424,030,142
20 Mar 20247.788.237.538.068.064,290,548
19 Mar 20247.517.807.507.747.742,858,579
18 Mar 20247.537.887.357.497.493,155,282
15 Mar 20247.187.587.077.537.536,824,901
14 Mar 20247.907.907.037.207.208,866,165
13 Mar 20247.998.257.807.957.953,997,696
12 Mar 20248.678.708.008.158.155,738,252
11 Mar 20248.639.267.738.488.489,526,796
08 Mar 20247.328.727.168.308.3013,386,736
07 Mar 20246.807.146.636.936.938,365,307
06 Mar 20247.577.586.366.906.9012,619,149
05 Mar 20248.018.127.607.777.774,790,582
04 Mar 20249.089.107.918.088.089,036,498
01 Mar 20248.049.257.798.988.9812,586,727
29 Feb 202411.5511.607.527.587.5817,631,655
28 Feb 202411.7012.0311.4511.6511.652,523,810
27 Feb 202411.8411.9111.6311.7911.792,110,287
26 Feb 202411.6011.9111.5911.7711.772,818,851
23 Feb 202411.1211.4911.0711.4911.492,147,042
22 Feb 202410.8911.3010.8811.0211.022,201,543
21 Feb 202410.9011.0510.7710.8010.801,394,219
20 Feb 202410.9011.3610.1810.9310.934,474,710
19 Feb 202410.6010.9910.6010.9710.971,127,284
16 Feb 202410.6010.7410.5310.6010.601,185,329
15 Feb 202410.6910.7310.5210.5210.521,160,484
14 Feb 202410.4010.6910.4010.6110.611,507,745
13 Feb 202410.7310.8410.3410.4210.421,716,598
12 Feb 202410.2810.7010.2610.6910.691,431,760
09 Feb 202410.1010.3210.0110.2310.231,102,627
08 Feb 202410.2510.2910.1010.1110.114,054,542
07 Feb 202410.4810.7010.1910.2610.262,529,031
06 Feb 202410.6110.8610.4310.5510.552,379,832
05 Feb 202410.2610.5110.2210.3810.381,670,180
02 Feb 202410.1010.5210.1010.2610.262,391,234
01 Feb 202410.0510.199.7010.0610.062,415,230
31 Jan 202410.4810.4810.0610.1510.153,027,277
30 Jan 202410.0310.5310.0310.4510.454,229,268
29 Jan 20249.6110.019.589.979.973,346,845
26 Jan 20249.409.619.309.569.561,773,347
25 Jan 20249.519.549.239.409.402,361,645
24 Jan 20249.219.619.109.509.504,294,301
23 Jan 20248.929.368.768.998.994,420,768
22 Jan 20248.418.888.418.828.822,858,032
19 Jan 20248.428.508.148.378.374,209,209
18 Jan 20248.558.578.288.418.413,458,963
17 Jan 20248.909.058.378.628.625,048,830
16 Jan 20249.009.288.838.988.985,092,852
15 Jan 20248.959.138.768.908.906,833,812
12 Jan 20249.709.708.148.878.8714,409,968
11 Jan 202411.8011.869.719.909.9012,005,149
10 Jan 202410.7611.969.9211.8111.8113,452,683
09 Jan 20248.1011.558.1010.5510.5526,942,998
08 Jan 202414.5614.5914.0614.2414.241,935,257
05 Jan 202414.8214.8214.5114.5714.571,564,917
04 Jan 202414.5215.0514.5214.9414.941,802,975
03 Jan 202414.8214.9314.4114.4614.461,639,443
02 Jan 202415.3815.6314.7714.8614.863,470,439
29 Dec 202314.2215.9214.2215.4515.454,301,699
28 Dec 202314.1914.2414.1014.2314.23665,813
27 Dec 202314.3014.4714.0914.1814.18877,076
22 Dec 202314.2314.3614.0914.2814.28614,762
21 Dec 202314.2914.4214.2314.3514.35648,586
20 Dec 202314.4614.6814.3914.5214.521,160,818
19 Dec 202313.9214.4013.8714.3914.392,447,126
18 Dec 202313.8514.0413.6813.8413.841,358,609
15 Dec 202314.2514.3513.9113.9813.981,992,735
14 Dec 202314.3514.5313.9914.2314.232,261,059
13 Dec 202314.0114.1213.7613.8213.82788,544
12 Dec 202314.0614.1813.8313.9213.92912,200
11 Dec 202314.1814.2414.0514.0614.06981,916
08 Dec 202313.8014.2313.7014.1914.191,300,641
07 Dec 202313.8214.1013.5213.7413.741,735,680
06 Dec 202313.4013.9413.3513.9413.942,349,704
05 Dec 202313.2113.3013.0813.3013.30901,608
04 Dec 202313.0013.2312.9313.2113.21999,873
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...