UK Markets close in 1 hr 15 mins

Grifols, S.A. (GRF.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
14.36+0.48 (+3.50%)
As of 04:00PM CET. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202313.9814.4413.9214.3614.361,072,214
07 Feb 202313.5013.8813.4413.8813.881,172,079
06 Feb 202313.4513.7013.3513.5313.531,051,910
03 Feb 202313.1413.8013.0313.6513.652,294,995
02 Feb 202312.3113.2712.2713.2713.272,987,005
01 Feb 202312.1012.3612.0512.1412.141,207,906
31 Jan 202312.1512.1511.8612.1312.131,861,884
30 Jan 202312.4712.5012.1412.1912.191,297,519
27 Jan 202312.5212.7012.4812.5212.521,090,455
26 Jan 202312.4012.7612.4012.5612.561,445,994
25 Jan 202312.2812.3612.1112.3612.361,136,289
24 Jan 202312.2712.4112.1912.2112.21958,474
23 Jan 202312.2012.3712.1712.2312.23837,532
20 Jan 202312.0612.1511.9412.1412.141,454,600
19 Jan 202312.3012.4011.9112.0612.061,794,023
18 Jan 202312.4512.7012.2312.3612.362,271,543
17 Jan 202312.5012.5012.1912.2212.221,569,167
16 Jan 202312.5012.6312.3812.5412.541,014,680
13 Jan 202312.2012.4712.1912.4712.472,035,452
12 Jan 202312.2112.3211.8512.1512.152,479,727
11 Jan 202311.8412.2911.8212.1512.152,316,531
10 Jan 202311.9111.9111.6711.6811.681,095,616
09 Jan 202311.8012.0311.7511.9011.901,487,888
06 Jan 202311.7111.8411.5511.7811.781,110,087
05 Jan 202311.7811.8311.4211.5711.571,731,271
04 Jan 202311.5611.8211.5511.8011.801,309,893
03 Jan 202311.1911.6611.0811.5011.501,766,755
02 Jan 202310.9111.3510.8511.2311.231,199,854
30 Dec 202210.9310.9810.7410.7710.772,146,258
29 Dec 202210.6010.9310.4910.9310.93995,692
28 Dec 202210.6410.7610.5910.6410.64602,119
27 Dec 202210.9110.9410.5510.6510.65978,039
23 Dec 202210.7811.1610.7710.9010.901,389,857
22 Dec 202210.6310.8210.6110.7710.771,002,687
21 Dec 202210.1910.6610.1910.6610.662,190,361
20 Dec 202210.1010.269.9310.1510.151,338,138
19 Dec 202210.4310.4310.1510.1710.171,012,610
16 Dec 202210.6210.7710.2310.4010.402,573,764
15 Dec 202210.7910.9510.6210.7310.731,731,591
14 Dec 202210.7410.9110.5910.8210.821,987,872
13 Dec 202210.0510.859.9610.5510.552,401,258
12 Dec 202210.1910.2710.0110.0310.031,080,714
09 Dec 202210.0310.3410.0210.1910.191,404,497
08 Dec 202210.3210.329.989.989.981,842,769
07 Dec 202210.4310.6010.2710.2910.291,621,693
06 Dec 202210.9110.9810.3810.4410.442,120,167
05 Dec 202210.8411.4810.8411.0011.002,993,285
02 Dec 202210.5210.8010.4310.6110.611,524,197
01 Dec 202210.3510.6910.3510.5510.552,057,571
30 Nov 20229.9710.169.9310.1510.152,845,034
29 Nov 202210.2310.249.929.949.941,284,209
28 Nov 202210.3310.5410.1810.1810.181,804,664
25 Nov 202210.3510.3710.1710.3410.34874,727
24 Nov 202210.3210.6010.2210.4010.401,063,021
23 Nov 202210.1910.4410.0310.3510.351,444,021
22 Nov 202210.0110.189.9110.1410.141,337,266
21 Nov 20229.7010.089.5710.0010.001,604,599
18 Nov 20229.769.829.609.739.731,110,573
17 Nov 20229.8710.079.649.749.741,527,195
16 Nov 202210.2610.269.839.929.922,398,505
15 Nov 202210.7110.7310.2510.2810.282,673,812
14 Nov 202210.4610.9010.3210.6910.692,751,823
11 Nov 20229.8710.369.8110.2310.233,351,108
10 Nov 20229.569.899.259.819.812,797,652
09 Nov 20229.629.889.489.599.592,378,480
08 Nov 20229.169.808.689.739.734,270,275
07 Nov 20228.859.198.769.199.191,812,781
04 Nov 20228.748.958.648.858.851,044,168
03 Nov 20228.708.778.618.668.66923,314
02 Nov 20228.938.948.738.778.771,284,589
01 Nov 20228.699.098.618.918.911,600,007
31 Oct 20228.508.658.448.618.611,026,939
28 Oct 20228.318.438.178.418.41888,312
27 Oct 20228.698.768.388.408.401,381,756
26 Oct 20228.408.718.338.708.701,218,943
25 Oct 20228.158.398.118.378.371,118,326
24 Oct 20228.168.177.888.128.122,061,548
21 Oct 20228.418.447.828.138.133,297,760
20 Oct 20228.308.648.198.578.571,947,533
19 Oct 20228.628.628.388.388.381,002,634
18 Oct 20228.648.798.558.648.641,433,858
17 Oct 20228.418.618.328.588.581,215,701
14 Oct 20228.418.468.258.328.321,218,098
13 Oct 20228.238.538.128.258.251,541,857
12 Oct 20228.598.598.228.288.281,367,390
11 Oct 20228.438.638.288.588.581,422,769
10 Oct 20228.418.578.288.528.521,110,523
07 Oct 20228.608.758.428.528.521,300,629
06 Oct 20228.578.848.578.718.711,198,013
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...