Grifols S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9.500 | 9.656 | 9.380 | 9.656 | 9.656 | 1,893,045 |
| 2026-07-23 | 9.720 | 9.750 | 9.394 | 9.402 | 9.402 | 2,038,381 |
| 2026-07-22 | 9.580 | 9.818 | 9.524 | 9.742 | 9.742 | 2,668,318 |
| 2026-07-21 | 9.450 | 9.570 | 9.384 | 9.570 | 9.570 | 1,748,155 |
| 2026-07-20 | 9.080 | 9.418 | 9.066 | 9.416 | 9.416 | 2,448,026 |
| 2026-07-17 | 9.070 | 9.150 | 9.006 | 9.078 | 9.078 | 2,101,952 |
| 2026-07-16 | 9.000 | 9.180 | 8.948 | 9.132 | 9.132 | 2,347,704 |
| 2026-07-15 | 8.846 | 9.026 | 8.750 | 9.020 | 9.020 | 1,521,096 |
| 2026-07-14 | 8.860 | 8.866 | 8.768 | 8.838 | 8.838 | 1,716,519 |
| 2026-07-13 | 8.932 | 8.956 | 8.858 | 8.910 | 8.910 | 1,271,087 |
| 2026-07-10 | 9.038 | 9.080 | 8.890 | 8.904 | 8.904 | 1,479,629 |
| 2026-07-09 | 9.084 | 9.092 | 8.950 | 8.992 | 8.992 | 1,265,005 |
| 2026-07-08 | 9.020 | 9.142 | 8.896 | 9.000 | 9.000 | 2,322,934 |
| 2026-07-07 | 9.080 | 9.148 | 9.016 | 9.044 | 9.044 | 1,672,729 |
| 2026-07-06 | 9.106 | 9.150 | 8.962 | 9.064 | 9.064 | 1,323,559 |
| 2026-07-03 | 9.150 | 9.180 | 9.018 | 9.018 | 9.018 | 975,957 |
| 2026-07-02 | 8.950 | 9.170 | 8.920 | 9.110 | 9.110 | 2,187,525 |
| 2026-07-01 | 8.960 | 8.992 | 8.792 | 8.918 | 8.918 | 1,650,102 |
| 2026-06-30 | 9.000 | 9.058 | 8.894 | 8.960 | 8.960 | 1,682,989 |
| 2026-06-29 | 9.142 | 9.168 | 9.000 | 9.000 | 8.933 | 1,793,916 |
| 2026-06-26 | 9.072 | 9.126 | 8.946 | 9.126 | 9.058 | 1,901,992 |
| 2026-06-25 | 9.048 | 9.150 | 8.946 | 9.088 | 9.021 | 1,703,847 |
| 2026-06-24 | 8.980 | 9.018 | 8.904 | 8.990 | 8.923 | 1,484,031 |
| 2026-06-23 | 9.000 | 9.066 | 8.920 | 8.948 | 8.882 | 1,314,645 |
| 2026-06-22 | 9.060 | 9.084 | 8.976 | 9.026 | 8.959 | 1,506,945 |
| 2026-06-19 | 9.050 | 9.170 | 9.010 | 9.102 | 9.035 | 2,990,294 |
| 2026-06-18 | 9.020 | 9.116 | 8.910 | 9.008 | 8.941 | 1,667,239 |
| 2026-06-17 | 9.072 | 9.082 | 8.924 | 9.004 | 8.937 | 1,677,488 |
| 2026-06-16 | 9.080 | 9.084 | 8.994 | 9.050 | 8.983 | 1,373,536 |
| 2026-06-15 | 9.200 | 9.270 | 9.054 | 9.088 | 9.021 | 1,694,097 |
| 2026-06-12 | 8.940 | 9.034 | 8.890 | 9.034 | 8.967 | 2,013,958 |
| 2026-06-11 | 8.874 | 8.948 | 8.782 | 8.828 | 8.763 | 1,597,231 |
| 2026-06-10 | 9.032 | 9.036 | 8.782 | 8.942 | 8.876 | 1,611,669 |
| 2026-06-09 | 8.950 | 9.082 | 8.928 | 8.930 | 8.864 | 1,834,586 |
| 2026-06-08 | 9.010 | 9.128 | 8.972 | 8.972 | 8.906 | 1,402,986 |
| 2026-06-05 | 9.116 | 9.256 | 9.050 | 9.058 | 8.991 | 1,799,694 |
| 2026-06-04 | 9.000 | 9.126 | 8.902 | 9.054 | 8.987 | 2,926,782 |
| 2026-06-03 | 9.062 | 9.134 | 8.942 | 8.970 | 8.904 | 2,233,983 |
| 2026-06-02 | 9.250 | 9.268 | 9.054 | 9.100 | 9.033 | 1,582,176 |
| 2026-06-01 | 9.400 | 9.446 | 9.110 | 9.208 | 9.140 | 1,824,623 |
| 2026-05-29 | 9.456 | 9.646 | 9.280 | 9.280 | 9.211 | 25,453,189 |
| 2026-05-28 | 9.454 | 9.648 | 8.900 | 9.562 | 9.491 | 2,188,714 |
| 2026-05-27 | 9.700 | 9.836 | 9.684 | 9.688 | 9.616 | 1,559,531 |
| 2026-05-26 | 9.608 | 9.698 | 9.572 | 9.612 | 9.541 | 1,202,822 |
| 2026-05-25 | 9.600 | 9.728 | 9.568 | 9.696 | 9.624 | 1,681,275 |
| 2026-05-22 | 9.586 | 9.630 | 9.456 | 9.468 | 9.398 | 1,454,758 |
| 2026-05-21 | 9.550 | 9.602 | 9.402 | 9.498 | 9.428 | 1,679,856 |
| 2026-05-20 | 9.120 | 9.600 | 9.050 | 9.564 | 9.493 | 2,477,577 |
| 2026-05-19 | 9.200 | 9.220 | 9.120 | 9.142 | 9.074 | 1,281,290 |
| 2026-05-18 | 9.000 | 9.206 | 8.882 | 9.194 | 9.126 | 2,257,088 |
| 2026-05-15 | 9.100 | 9.220 | 9.018 | 9.092 | 9.025 | 1,857,325 |
| 2026-05-14 | 8.850 | 9.194 | 8.850 | 9.176 | 9.108 | 3,585,917 |
| 2026-05-13 | 8.710 | 8.890 | 8.620 | 8.800 | 8.735 | 2,999,041 |
| 2026-05-12 | 8.800 | 8.880 | 8.672 | 8.700 | 8.636 | 2,372,039 |
| 2026-05-11 | 8.930 | 9.008 | 8.758 | 8.830 | 8.765 | 2,401,159 |
| 2026-05-08 | 8.984 | 9.060 | 8.716 | 8.940 | 8.874 | 5,402,144 |
| 2026-05-07 | 9.150 | 9.164 | 9.020 | 9.156 | 9.088 | 1,198,009 |
| 2026-05-06 | 9.140 | 9.244 | 9.060 | 9.074 | 9.007 | 1,830,309 |
| 2026-05-05 | 9.146 | 9.176 | 8.958 | 9.014 | 8.947 | 1,433,865 |
| 2026-05-04 | 9.050 | 9.150 | 8.882 | 9.106 | 9.039 | 1,718,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.0824 EUR |
| 2025-08-11 | 0.1500 EUR |
| 2021-06-03 | 0.3644 EUR |
| 2020-10-26 | 0.1616 EUR |
| 2019-12-02 | 0.2000 EUR |
| 2019-06-07 | 0.1451 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.