UK Markets close in 5 hrs 30 mins

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202116.2216.4815.8815.9015.90409,209
30 Nov 202116.7016.7015.8315.8315.834,121,480
29 Nov 202117.2317.2316.7016.7316.731,402,682
26 Nov 202117.3717.6417.0817.1717.17792,051
25 Nov 202117.7017.7317.5417.6517.65433,405
24 Nov 202117.5317.8617.4817.7617.76870,011
23 Nov 202117.5517.6717.3417.5217.52907,523
22 Nov 202117.6717.9117.3517.5617.56879,017
19 Nov 202117.8617.9117.6217.6217.621,123,127
18 Nov 202118.5118.7017.7817.8317.83927,037
17 Nov 202118.2818.5618.1818.4118.41701,150
16 Nov 202118.5018.5818.2718.2818.28512,277
15 Nov 202118.2318.5218.2018.4018.40629,117
12 Nov 202118.2018.2818.0118.2618.26676,702
11 Nov 202118.4918.5118.0218.2218.221,093,461
10 Nov 202118.4318.6118.3518.5218.521,442,488
09 Nov 202118.4418.7318.3518.4318.43764,185
08 Nov 202118.5218.7318.3318.3718.371,047,337
05 Nov 202118.7018.8518.1618.5018.501,845,287
04 Nov 202119.3119.3818.8018.8518.851,370,867
03 Nov 202119.8619.8619.3019.3019.30970,644
02 Nov 202119.8019.8419.5919.8119.81771,353
01 Nov 202119.8820.0019.6719.7719.77567,489
29 Oct 202119.8419.9919.6519.8019.80957,888
28 Oct 202119.8819.9919.7419.8419.84607,183
27 Oct 202120.2220.3919.8519.8519.85651,615
26 Oct 202120.3420.6020.2220.3320.33498,535
25 Oct 202120.2820.4420.0420.4420.44908,961
22 Oct 202120.4620.5420.1520.2020.20717,568
21 Oct 202119.9320.4019.8520.3920.39617,414
20 Oct 202119.9520.0919.7720.0220.02670,231
19 Oct 202120.0520.2519.7319.9019.901,092,625
18 Oct 202120.5320.6520.1720.3020.30806,728
15 Oct 202120.6420.8120.3820.5020.50745,686
14 Oct 202120.3420.6720.1920.6320.631,040,384
13 Oct 202119.8020.2019.6220.1520.151,325,006
12 Oct 202119.7320.3019.5919.6919.691,255,133
11 Oct 202120.4020.4019.7019.8019.801,153,682
08 Oct 202120.9021.0520.3020.3020.301,412,873
07 Oct 202121.2221.3020.8121.1621.16923,915
06 Oct 202122.0022.1021.2521.2621.26861,587
05 Oct 202121.7321.7821.3621.4521.45608,066
04 Oct 202121.1221.9721.0721.7321.731,708,426
01 Oct 202120.9521.1920.7921.1921.19986,920
30 Sept 202121.7421.8120.6721.0821.081,390,123
29 Sept 202122.0022.0221.4821.7221.72609,786
28 Sept 202122.4022.6422.0222.0322.031,178,427
27 Sept 202121.9522.4821.9022.3422.34681,287
24 Sept 202122.1922.3521.8421.9721.97568,114
23 Sept 202122.2522.4722.0922.2322.23942,971
22 Sept 202122.4822.4821.7622.0422.04792,795
21 Sept 202122.2522.4722.0122.2922.29993,933
20 Sept 202121.8622.2021.5522.2022.201,524,929
17 Sept 202120.5022.0719.5421.8221.823,099,072
16 Sept 202121.0021.0820.6320.6320.631,120,512
15 Sept 202121.2021.4720.9220.9720.97847,613
14 Sept 202120.8421.3620.7821.1721.171,196,840
13 Sept 202120.6221.0320.5320.8920.89650,362
10 Sept 202120.6020.7720.4220.4820.48651,953
09 Sept 202120.8920.9920.5520.5520.55676,774
08 Sept 202120.7020.9420.5120.8620.86802,768
07 Sept 202121.1021.1020.7220.8520.85750,986
06 Sept 202121.0121.0720.8921.0721.07271,509
03 Sept 202121.1121.1520.8120.9220.92612,726
02 Sept 202120.9821.3220.8921.0321.03980,998
01 Sept 202120.8721.1620.7720.9020.90590,321
31 Aug 202120.6320.8720.4820.6920.69794,317
30 Aug 202120.5720.7720.4020.6720.67403,773
27 Aug 202120.3020.5520.2620.5520.55522,587
26 Aug 202120.6820.7320.2820.3220.32442,773
25 Aug 202120.8021.0420.6120.6620.661,000,258
24 Aug 202121.0721.1420.8520.8520.85341,044
23 Aug 202121.4521.4620.8820.9620.96347,664
20 Aug 202121.3421.4921.1121.3521.35696,723
19 Aug 202120.4421.4820.3821.3821.38912,554
18 Aug 202120.3620.6220.3120.5120.51529,468
17 Aug 202120.4220.4520.0720.3620.36682,809
16 Aug 202120.6320.6620.2720.3820.38620,470
13 Aug 202120.8020.8020.5020.5920.59423,052
12 Aug 202120.6720.8420.5720.7820.78547,898
11 Aug 202120.9220.9820.5720.5720.57733,829
10 Aug 202121.0321.1420.8420.8720.87372,170
09 Aug 202120.8521.0420.7420.9920.99524,408
06 Aug 202121.0421.1120.7320.7320.73580,040
05 Aug 202121.2421.3020.9221.0421.04566,565
04 Aug 202121.1821.4521.0121.1821.18690,051
03 Aug 202121.4721.5621.0121.1221.12582,622
02 Aug 202121.5121.6821.1621.4421.44686,358
30 Jul 202121.4521.7221.1921.4421.44768,115
29 Jul 202121.0421.6821.0421.4421.441,086,086
28 Jul 202120.6020.9720.5520.8520.85723,569
27 Jul 202120.6620.7120.3920.5720.57748,254
26 Jul 202120.7020.8920.6120.7220.72427,789
23 Jul 202121.0021.1120.7720.8020.80572,077
22 Jul 202120.5820.9520.4420.8820.88584,636
21 Jul 202120.6720.8120.4720.6820.68578,716
20 Jul 202120.7020.7220.3820.5720.571,091,103
19 Jul 202120.6020.8120.4120.6720.67560,124
16 Jul 202120.5620.7920.5120.7020.70528,843
15 Jul 202120.6320.9620.4920.6120.61442,662
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...