UK Markets closed

Grifols, S.A. (GRF.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
19.63-0.08 (-0.38%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 May 202219.6719.7019.2819.6319.63883,654
13 May 202219.2819.7019.0819.7019.701,030,206
12 May 202218.8519.3518.7519.0819.082,145,299
11 May 202218.3619.3718.3219.2719.272,130,845
10 May 202217.5718.7517.5218.4418.441,926,237
09 May 202218.3418.5816.9517.3517.352,113,568
06 May 202216.7618.9516.6118.6318.633,225,288
05 May 202216.8417.0916.6717.0217.021,194,342
04 May 202216.8917.0316.4816.6116.61894,622
03 May 202216.3916.9016.2716.8916.89761,904
02 May 202215.8016.6014.8616.3016.301,733,272
29 Apr 202216.5016.5315.8816.0016.001,510,346
28 Apr 202216.1716.6516.1116.5616.561,140,027
27 Apr 202216.5016.5115.9916.1016.10908,519
26 Apr 202217.0017.2616.6016.6416.642,484,141
25 Apr 202216.0717.0015.9917.0017.001,528,789
22 Apr 202216.5116.9316.1716.2316.231,047,657
21 Apr 202216.3816.9116.1216.6616.661,576,644
20 Apr 202216.0516.3516.0116.3416.341,395,697
19 Apr 202215.6716.0415.3916.0416.041,398,390
14 Apr 202215.2315.7715.1615.5715.571,069,605
13 Apr 202215.4015.4715.0715.1315.131,083,006
12 Apr 202215.8415.8915.1515.4015.401,386,565
11 Apr 202216.1616.2815.8615.9815.98942,786
08 Apr 202216.5316.6216.1116.2716.271,017,963
07 Apr 202216.8817.0116.4216.4816.481,039,725
06 Apr 202217.4017.4316.8416.8416.841,148,946
05 Apr 202217.3617.6417.2617.5017.501,064,370
04 Apr 202216.7017.4216.6417.3617.361,465,205
01 Apr 202216.6116.9016.4316.4716.471,202,013
31 Mar 202216.5016.7916.2116.4816.482,018,814
30 Mar 202215.7216.9515.5016.5016.502,746,738
29 Mar 202215.5015.6815.4015.6315.63847,625
28 Mar 202215.5915.7315.2715.3215.32702,827
25 Mar 202215.4515.9615.3515.4815.481,161,683
24 Mar 202215.7315.7815.4015.4215.421,165,960
23 Mar 202216.4516.8115.7115.8215.821,249,505
22 Mar 202215.7716.3915.4616.3916.391,292,444
21 Mar 202216.1016.1515.7015.7715.77923,389
18 Mar 202215.7216.1015.5516.0716.072,251,795
17 Mar 202215.6015.7415.4715.5315.53909,331
16 Mar 202215.4415.6515.0715.4715.471,312,171
15 Mar 202216.0616.1715.1115.1615.161,481,959
14 Mar 202216.2216.3216.0116.2016.201,030,068
11 Mar 202216.2516.4716.0816.2616.26796,252
10 Mar 202216.5916.6815.9816.1816.18666,723
09 Mar 202216.2016.5615.9016.5616.561,175,928
08 Mar 202216.7616.9515.5915.8015.802,111,157
07 Mar 202215.5017.0115.4416.8416.841,961,900
04 Mar 202215.9216.1315.4815.9115.911,346,411
03 Mar 202217.1817.2715.9115.9515.951,884,690
02 Mar 202217.0117.6216.9417.2517.251,728,538
01 Mar 202217.0017.4316.8317.0217.022,307,462
28 Feb 202215.2217.1015.2217.0117.013,209,698
25 Feb 202215.3515.8915.2015.8015.802,006,635
24 Feb 202214.8015.3014.7415.1415.141,805,879
23 Feb 202214.8115.3414.7715.2715.271,682,678
22 Feb 202214.3014.8814.1014.7714.77985,432
21 Feb 202214.7214.9814.4414.4414.441,000,468
18 Feb 202214.5014.8214.4714.6014.60952,464
17 Feb 202214.8814.9014.3614.4814.48875,173
16 Feb 202214.5015.0514.3614.9014.904,319,213
15 Feb 202214.3514.5614.3214.5014.50973,620
14 Feb 202214.5114.6514.3514.4414.441,109,375
11 Feb 202215.0015.0214.6814.8114.811,050,906
10 Feb 202215.2615.4315.0115.1515.15862,487
09 Feb 202215.1915.2315.0215.2315.23708,262
08 Feb 202214.7915.1114.6815.1115.111,947,121
07 Feb 202215.1915.1914.2814.7414.742,401,169
04 Feb 202215.4115.5315.0515.1515.151,017,707
03 Feb 202215.6515.8115.3415.3415.34843,462
02 Feb 202215.8116.0615.6615.7015.701,839,562
01 Feb 202215.8015.8715.3315.6915.691,274,384
31 Jan 202215.5515.6315.0615.6115.611,914,337
28 Jan 202215.7215.8215.2215.3815.381,486,356
27 Jan 202215.6515.8015.4315.7215.721,501,477
26 Jan 202215.7116.3515.7116.0016.001,388,832
25 Jan 202215.5315.9315.3315.6815.681,499,523
24 Jan 202216.5716.7215.3615.3615.361,811,742
21 Jan 202216.9217.0916.5616.6116.611,203,828
20 Jan 202216.8817.1316.8217.1317.13758,938
19 Jan 202216.8717.1916.7416.8216.821,168,648
18 Jan 202216.6116.9716.5516.9216.921,056,255
17 Jan 202217.2017.2716.6016.6316.63769,750
14 Jan 202216.5117.1016.4317.0717.071,109,036
13 Jan 202216.7716.7716.4516.5716.57828,778
12 Jan 202217.0317.1616.6516.7916.791,294,541
11 Jan 202216.6117.1116.5716.9716.971,396,581
10 Jan 202216.3416.5716.1616.5516.55947,068
07 Jan 202216.4916.5016.1616.2216.22769,705
06 Jan 202216.0116.5515.8216.5016.501,208,623
05 Jan 202216.4116.6116.1416.1416.141,112,350
04 Jan 202216.8616.8916.1316.4116.411,532,533
03 Jan 202217.0017.0016.5916.7416.74951,143
30 Dec 202116.7716.8816.5016.8816.88818,880
29 Dec 202117.1617.2016.7716.7716.77969,259
28 Dec 202116.8817.3016.8417.1917.191,253,812
27 Dec 202116.2116.9916.1516.8116.811,291,877
23 Dec 202116.3016.4016.1716.2016.20561,977
22 Dec 202116.2716.4716.1416.3016.30748,894
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...