UK markets close in 3 hours 24 minutes

Grifols, S.A. (GRF.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
8.65+0.09 (+1.00%)
As of 01:51PM CEST. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20228.578.848.578.658.65595,532
05 Oct 20229.069.068.548.578.571,674,648
04 Oct 20229.309.418.639.009.003,647,955
03 Oct 20228.839.008.508.988.982,121,454
30 Sept 20228.879.138.708.888.882,771,677
29 Sept 20229.059.068.618.838.833,143,220
28 Sept 20229.489.629.049.089.082,699,332
27 Sept 202210.1010.119.589.599.591,624,440
26 Sept 20229.9810.379.8910.0910.092,509,530
23 Sept 202210.9410.949.4510.0210.022,791,199
22 Sept 202211.3611.3610.8510.8810.881,275,726
21 Sept 202211.7011.7511.2111.5211.52956,749
20 Sept 202211.7612.1111.6511.7911.79983,820
19 Sept 202211.7011.8711.4711.6911.69788,905
16 Sept 202212.0612.0911.6911.7611.761,677,105
15 Sept 202212.2012.2611.9112.0512.05940,576
14 Sept 202212.4912.4911.9812.1912.191,083,247
13 Sept 202212.5112.7412.4812.5212.521,305,095
12 Sept 202212.5812.5812.2312.4712.471,035,205
09 Sept 202211.9412.6511.9212.4712.471,681,494
08 Sept 202211.7011.9411.3211.8711.871,447,102
07 Sept 202211.3211.4511.2611.4211.42716,975
06 Sept 202211.4311.5311.3311.4511.45736,759
05 Sept 202211.6411.6911.3611.5111.51777,548
02 Sept 202211.6311.8411.6111.8211.82877,436
01 Sept 202211.9411.9411.6011.6311.631,201,664
31 Aug 202212.1012.2311.8112.0512.051,501,859
30 Aug 202212.0912.2011.9412.0812.08914,253
29 Aug 202212.2112.3212.0412.1012.10740,794
26 Aug 202212.8712.9512.3512.4212.421,242,748
25 Aug 202212.7713.0012.6112.7712.77524,394
24 Aug 202212.7512.7812.4312.7312.731,324,246
23 Aug 202213.0713.0812.6312.7512.751,428,883
22 Aug 202213.2213.2812.9813.1613.16681,825
19 Aug 202213.2413.3213.1613.2213.22770,884
18 Aug 202213.6013.6713.1513.3113.31900,622
17 Aug 202213.8013.8113.4213.5613.56787,143
16 Aug 202213.8413.9713.7313.8013.80780,547
15 Aug 202213.8213.8813.6713.7813.78453,527
12 Aug 202213.8814.0213.7013.7613.761,041,657
11 Aug 202213.8413.9913.7513.8413.84869,088
10 Aug 202214.0014.0213.6413.7213.72687,243
09 Aug 202213.9814.1413.8414.0014.00531,199
08 Aug 202214.2514.3013.9313.9513.95869,059
05 Aug 202214.0014.2313.7314.0714.071,281,292
04 Aug 202213.4114.0913.1914.0914.091,583,210
03 Aug 202213.1013.6713.0513.3813.381,089,639
02 Aug 202213.5213.5713.0213.1013.101,489,305
01 Aug 202214.2014.2913.3913.4613.461,927,578
29 Jul 202214.6914.8914.0714.2214.221,821,738
28 Jul 202216.5016.6314.2714.5714.572,450,637
27 Jul 202216.4316.5916.2916.3216.32372,617
26 Jul 202216.1416.4716.0816.4216.42365,755
25 Jul 202216.3416.3516.0416.0916.09399,112
22 Jul 202216.3216.7216.2016.4316.43561,866
21 Jul 202216.1616.3316.0216.2816.28429,739
20 Jul 202216.3316.4916.1316.1916.19502,490
19 Jul 202216.1216.4116.0216.3016.30402,894
18 Jul 202216.1816.6116.0216.1916.19628,625
15 Jul 202215.5516.0215.4915.9815.98867,098
14 Jul 202216.1616.2115.3715.4415.44952,432
13 Jul 202216.7416.7415.7416.2716.27908,658
12 Jul 202216.9517.2516.4816.7316.73578,736
11 Jul 202216.6517.5016.6117.0717.07624,151
08 Jul 202216.9717.1716.6316.9016.90471,362
07 Jul 202216.8917.4316.8516.9716.97729,527
06 Jul 202217.8817.8816.7016.9416.941,443,859
05 Jul 202218.0018.0417.3317.5617.561,122,503
04 Jul 202218.6018.6417.7717.8317.83696,553
01 Jul 202217.8518.6417.2818.6418.641,094,487
30 Jun 202216.9218.8116.9018.0318.032,037,722
29 Jun 202217.6618.3716.7716.9916.993,420,378
28 Jun 202219.1919.5818.8619.3819.38847,717
27 Jun 202218.6419.2318.6019.1619.16734,925
24 Jun 202218.8019.0418.4518.5318.53530,830
23 Jun 202218.0018.7417.8418.6118.61781,282
22 Jun 202218.4018.4217.8918.0718.07807,236
21 Jun 202218.5118.6718.1418.4218.42651,669
20 Jun 202218.0418.6017.9418.5018.50830,783
17 Jun 202217.6018.1317.5217.9017.902,117,574
16 Jun 202217.7117.8217.5517.5817.58617,704
15 Jun 202217.7518.0117.6517.8117.81791,264
14 Jun 202217.7818.0617.4717.6117.61645,125
13 Jun 202218.0718.4917.6717.8017.80775,784
10 Jun 202218.5018.6018.0018.2518.25771,889
09 Jun 202219.1419.1718.5818.6318.63603,641
08 Jun 202219.3519.4519.0019.0619.06617,172
07 Jun 202219.0219.2318.8319.1619.16645,442
06 Jun 202218.7419.1718.6319.1119.11668,800
03 Jun 202218.9019.0918.5518.6718.67498,482
02 Jun 202219.2819.4418.7718.8418.84618,182
01 Jun 202219.7519.7519.2519.3119.31995,251
31 May 202219.5819.9219.4319.5919.591,406,781
30 May 202220.0620.2819.4119.6019.60721,104
27 May 202219.9220.1419.6019.8519.85825,856
26 May 202219.9320.1419.7219.9019.90767,962
25 May 202219.8819.9719.5119.7719.77589,683
24 May 202219.6619.9519.5719.9519.95924,903
23 May 202220.1020.1019.4319.8019.80932,139
20 May 202220.0020.1819.6819.8819.88779,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...