UK markets closed

Grifols, S.A. (GRF.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
9.20+0.05 (+0.57%)
At close: 05:40PM CEST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20249.179.338.839.209.202,960,164
17 Jun 20249.319.469.069.159.151,492,152
14 Jun 20249.229.329.069.199.191,830,567
13 Jun 20249.269.409.179.259.251,161,529
12 Jun 20249.029.448.979.359.351,833,676
11 Jun 20249.179.199.029.029.021,361,394
10 Jun 20249.359.389.059.129.121,901,082
07 Jun 20249.369.469.259.359.351,329,336
06 Jun 20249.599.719.309.369.361,578,562
05 Jun 20249.429.569.389.529.521,031,422
04 Jun 20249.619.679.379.399.391,357,136
03 Jun 20249.429.669.369.619.612,151,335
31 May 20249.239.359.109.339.332,089,128
30 May 20248.959.218.919.199.191,389,711
29 May 20249.169.298.989.019.012,256,949
28 May 20249.439.659.349.349.341,897,415
27 May 20249.209.409.179.409.401,184,612
24 May 20249.069.258.959.169.161,619,867
23 May 20249.349.399.149.159.152,248,193
22 May 20249.859.889.269.279.274,317,003
21 May 20249.879.999.859.899.891,557,367
20 May 20249.9310.059.819.929.921,339,672
17 May 20249.9210.149.889.899.891,933,084
16 May 202410.2010.299.919.959.953,389,335
15 May 20249.8010.449.7210.1810.187,297,460
14 May 20249.789.889.269.859.854,954,934
13 May 20249.479.809.459.809.803,250,764
10 May 20249.289.469.269.429.421,739,920
09 May 20249.329.419.109.369.361,966,425
08 May 20249.289.799.279.339.333,730,980
07 May 20249.539.539.259.299.292,640,079
06 May 20249.009.658.959.529.525,486,819
03 May 20248.809.028.728.898.892,849,508
02 May 20248.849.148.678.748.743,542,552
30 Apr 20248.478.718.388.658.652,544,103
29 Apr 20248.508.578.418.458.451,402,632
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...