Grifols, S.A. (GRF.MC)

MCE - MCE Delayed price. Currency in EUR

Add to watchlist

15.90

+0.07

(+0.47%)

As of 11:44AM CET. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2021	16.22	16.48	15.88	15.90	15.90	409,209
30 Nov 2021	16.70	16.70	15.83	15.83	15.83	4,121,480
29 Nov 2021	17.23	17.23	16.70	16.73	16.73	1,402,682
26 Nov 2021	17.37	17.64	17.08	17.17	17.17	792,051
25 Nov 2021	17.70	17.73	17.54	17.65	17.65	433,405
24 Nov 2021	17.53	17.86	17.48	17.76	17.76	870,011
23 Nov 2021	17.55	17.67	17.34	17.52	17.52	907,523
22 Nov 2021	17.67	17.91	17.35	17.56	17.56	879,017
19 Nov 2021	17.86	17.91	17.62	17.62	17.62	1,123,127
18 Nov 2021	18.51	18.70	17.78	17.83	17.83	927,037
17 Nov 2021	18.28	18.56	18.18	18.41	18.41	701,150
16 Nov 2021	18.50	18.58	18.27	18.28	18.28	512,277
15 Nov 2021	18.23	18.52	18.20	18.40	18.40	629,117
12 Nov 2021	18.20	18.28	18.01	18.26	18.26	676,702
11 Nov 2021	18.49	18.51	18.02	18.22	18.22	1,093,461
10 Nov 2021	18.43	18.61	18.35	18.52	18.52	1,442,488
09 Nov 2021	18.44	18.73	18.35	18.43	18.43	764,185
08 Nov 2021	18.52	18.73	18.33	18.37	18.37	1,047,337
05 Nov 2021	18.70	18.85	18.16	18.50	18.50	1,845,287
04 Nov 2021	19.31	19.38	18.80	18.85	18.85	1,370,867
03 Nov 2021	19.86	19.86	19.30	19.30	19.30	970,644
02 Nov 2021	19.80	19.84	19.59	19.81	19.81	771,353
01 Nov 2021	19.88	20.00	19.67	19.77	19.77	567,489
29 Oct 2021	19.84	19.99	19.65	19.80	19.80	957,888
28 Oct 2021	19.88	19.99	19.74	19.84	19.84	607,183
27 Oct 2021	20.22	20.39	19.85	19.85	19.85	651,615
26 Oct 2021	20.34	20.60	20.22	20.33	20.33	498,535
25 Oct 2021	20.28	20.44	20.04	20.44	20.44	908,961
22 Oct 2021	20.46	20.54	20.15	20.20	20.20	717,568
21 Oct 2021	19.93	20.40	19.85	20.39	20.39	617,414
20 Oct 2021	19.95	20.09	19.77	20.02	20.02	670,231
19 Oct 2021	20.05	20.25	19.73	19.90	19.90	1,092,625
18 Oct 2021	20.53	20.65	20.17	20.30	20.30	806,728
15 Oct 2021	20.64	20.81	20.38	20.50	20.50	745,686
14 Oct 2021	20.34	20.67	20.19	20.63	20.63	1,040,384
13 Oct 2021	19.80	20.20	19.62	20.15	20.15	1,325,006
12 Oct 2021	19.73	20.30	19.59	19.69	19.69	1,255,133
11 Oct 2021	20.40	20.40	19.70	19.80	19.80	1,153,682
08 Oct 2021	20.90	21.05	20.30	20.30	20.30	1,412,873
07 Oct 2021	21.22	21.30	20.81	21.16	21.16	923,915
06 Oct 2021	22.00	22.10	21.25	21.26	21.26	861,587
05 Oct 2021	21.73	21.78	21.36	21.45	21.45	608,066
04 Oct 2021	21.12	21.97	21.07	21.73	21.73	1,708,426
01 Oct 2021	20.95	21.19	20.79	21.19	21.19	986,920
30 Sept 2021	21.74	21.81	20.67	21.08	21.08	1,390,123
29 Sept 2021	22.00	22.02	21.48	21.72	21.72	609,786
28 Sept 2021	22.40	22.64	22.02	22.03	22.03	1,178,427
27 Sept 2021	21.95	22.48	21.90	22.34	22.34	681,287
24 Sept 2021	22.19	22.35	21.84	21.97	21.97	568,114
23 Sept 2021	22.25	22.47	22.09	22.23	22.23	942,971
22 Sept 2021	22.48	22.48	21.76	22.04	22.04	792,795
21 Sept 2021	22.25	22.47	22.01	22.29	22.29	993,933
20 Sept 2021	21.86	22.20	21.55	22.20	22.20	1,524,929
17 Sept 2021	20.50	22.07	19.54	21.82	21.82	3,099,072
16 Sept 2021	21.00	21.08	20.63	20.63	20.63	1,120,512
15 Sept 2021	21.20	21.47	20.92	20.97	20.97	847,613
14 Sept 2021	20.84	21.36	20.78	21.17	21.17	1,196,840
13 Sept 2021	20.62	21.03	20.53	20.89	20.89	650,362
10 Sept 2021	20.60	20.77	20.42	20.48	20.48	651,953
09 Sept 2021	20.89	20.99	20.55	20.55	20.55	676,774
08 Sept 2021	20.70	20.94	20.51	20.86	20.86	802,768
07 Sept 2021	21.10	21.10	20.72	20.85	20.85	750,986
06 Sept 2021	21.01	21.07	20.89	21.07	21.07	271,509
03 Sept 2021	21.11	21.15	20.81	20.92	20.92	612,726
02 Sept 2021	20.98	21.32	20.89	21.03	21.03	980,998
01 Sept 2021	20.87	21.16	20.77	20.90	20.90	590,321
31 Aug 2021	20.63	20.87	20.48	20.69	20.69	794,317
30 Aug 2021	20.57	20.77	20.40	20.67	20.67	403,773
27 Aug 2021	20.30	20.55	20.26	20.55	20.55	522,587
26 Aug 2021	20.68	20.73	20.28	20.32	20.32	442,773
25 Aug 2021	20.80	21.04	20.61	20.66	20.66	1,000,258
24 Aug 2021	21.07	21.14	20.85	20.85	20.85	341,044
23 Aug 2021	21.45	21.46	20.88	20.96	20.96	347,664
20 Aug 2021	21.34	21.49	21.11	21.35	21.35	696,723
19 Aug 2021	20.44	21.48	20.38	21.38	21.38	912,554
18 Aug 2021	20.36	20.62	20.31	20.51	20.51	529,468
17 Aug 2021	20.42	20.45	20.07	20.36	20.36	682,809
16 Aug 2021	20.63	20.66	20.27	20.38	20.38	620,470
13 Aug 2021	20.80	20.80	20.50	20.59	20.59	423,052
12 Aug 2021	20.67	20.84	20.57	20.78	20.78	547,898
11 Aug 2021	20.92	20.98	20.57	20.57	20.57	733,829
10 Aug 2021	21.03	21.14	20.84	20.87	20.87	372,170
09 Aug 2021	20.85	21.04	20.74	20.99	20.99	524,408
06 Aug 2021	21.04	21.11	20.73	20.73	20.73	580,040
05 Aug 2021	21.24	21.30	20.92	21.04	21.04	566,565
04 Aug 2021	21.18	21.45	21.01	21.18	21.18	690,051
03 Aug 2021	21.47	21.56	21.01	21.12	21.12	582,622
02 Aug 2021	21.51	21.68	21.16	21.44	21.44	686,358
30 Jul 2021	21.45	21.72	21.19	21.44	21.44	768,115
29 Jul 2021	21.04	21.68	21.04	21.44	21.44	1,086,086
28 Jul 2021	20.60	20.97	20.55	20.85	20.85	723,569
27 Jul 2021	20.66	20.71	20.39	20.57	20.57	748,254
26 Jul 2021	20.70	20.89	20.61	20.72	20.72	427,789
23 Jul 2021	21.00	21.11	20.77	20.80	20.80	572,077
22 Jul 2021	20.58	20.95	20.44	20.88	20.88	584,636
21 Jul 2021	20.67	20.81	20.47	20.68	20.68	578,716
20 Jul 2021	20.70	20.72	20.38	20.57	20.57	1,091,103
19 Jul 2021	20.60	20.81	20.41	20.67	20.67	560,124
16 Jul 2021	20.56	20.79	20.51	20.70	20.70	528,843
15 Jul 2021	20.63	20.96	20.49	20.61	20.61	442,662
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,156.08+96.63(+1.37%)

FTSE 25022,809.41+289.69(+1.29%)

AIM1,192.84+5.28(+0.44%)

GBP/EUR1.1757+0.0031(+0.26%)

GBP/USD1.3318+0.0016(+0.1239%)

BTC-GBP42,858.46-325.08(-0.75%)

Grifols, S.A. (GRF.MC)

FTSE 100
7,156.08
+96.63(+1.37%)

FTSE 250
22,809.41
+289.69(+1.29%)

AIM
1,192.84
+5.28(+0.44%)

GBP/EUR
1.1757
+0.0031(+0.26%)

GBP/USD
1.3318
+0.0016(+0.1239%)

BTC-GBP
42,858.46
-325.08(-0.75%)