Grifols S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.736 | 8.974 | 8.682 | 8.960 | 8.894 | 1,638,721 |
| 2026-04-29 | 8.900 | 8.918 | 8.732 | 8.816 | 8.751 | 2,127,062 |
| 2026-04-28 | 8.902 | 8.958 | 8.810 | 8.922 | 8.856 | 1,804,554 |
| 2026-04-27 | 8.960 | 9.010 | 8.866 | 8.948 | 8.882 | 1,460,559 |
| 2026-04-24 | 8.950 | 8.990 | 8.824 | 8.950 | 8.884 | 2,354,374 |
| 2026-04-23 | 9.100 | 9.162 | 8.950 | 8.950 | 8.884 | 2,793,583 |
| 2026-04-22 | 9.192 | 9.192 | 9.054 | 9.192 | 9.124 | 2,536,551 |
| 2026-04-21 | 9.380 | 9.428 | 9.188 | 9.194 | 9.126 | 2,183,389 |
| 2026-04-20 | 9.490 | 9.494 | 9.334 | 9.374 | 9.305 | 2,362,716 |
| 2026-04-17 | 9.470 | 9.656 | 9.396 | 9.646 | 9.575 | 2,502,229 |
| 2026-04-16 | 9.530 | 9.642 | 9.414 | 9.464 | 9.394 | 2,541,378 |
| 2026-04-15 | 9.400 | 9.568 | 9.386 | 9.442 | 9.372 | 2,505,226 |
| 2026-04-14 | 9.020 | 9.408 | 9.006 | 9.368 | 9.299 | 3,872,489 |
| 2026-04-13 | 8.910 | 8.974 | 8.838 | 8.962 | 8.896 | 2,141,862 |
| 2026-04-10 | 8.976 | 9.078 | 8.898 | 8.934 | 8.868 | 2,889,963 |
| 2026-04-09 | 9.300 | 9.376 | 8.794 | 8.880 | 8.814 | 7,383,256 |
| 2026-04-08 | 9.500 | 9.572 | 9.328 | 9.440 | 9.370 | 3,299,293 |
| 2026-04-07 | 9.192 | 9.246 | 8.952 | 9.048 | 8.981 | 2,463,741 |
| 2026-04-02 | 9.190 | 9.330 | 9.110 | 9.204 | 9.136 | 1,803,941 |
| 2026-04-01 | 9.300 | 9.310 | 9.072 | 9.270 | 9.201 | 2,372,760 |
| 2026-03-31 | 8.808 | 9.024 | 8.766 | 8.956 | 8.890 | 1,920,292 |
| 2026-03-30 | 8.730 | 8.830 | 8.600 | 8.822 | 8.757 | 1,893,460 |
| 2026-03-27 | 8.770 | 8.826 | 8.610 | 8.728 | 8.663 | 2,745,862 |
| 2026-03-26 | 8.920 | 8.928 | 8.644 | 8.666 | 8.602 | 2,747,252 |
| 2026-03-25 | 9.598 | 9.678 | 8.894 | 8.960 | 8.894 | 5,074,969 |
| 2026-03-24 | 8.842 | 8.924 | 8.774 | 8.840 | 8.775 | 1,497,457 |
| 2026-03-23 | 8.636 | 9.038 | 8.432 | 8.808 | 8.743 | 2,452,925 |
| 2026-03-20 | 9.000 | 9.100 | 8.758 | 8.758 | 8.693 | 2,781,550 |
| 2026-03-19 | 9.034 | 9.056 | 8.866 | 8.896 | 8.830 | 3,072,810 |
| 2026-03-18 | 9.290 | 9.422 | 9.054 | 9.154 | 9.086 | 1,875,209 |
| 2026-03-17 | 9.336 | 9.372 | 9.246 | 9.252 | 9.183 | 1,372,985 |
| 2026-03-16 | 9.258 | 9.420 | 9.160 | 9.312 | 9.243 | 2,101,368 |
| 2026-03-13 | 9.230 | 9.352 | 9.156 | 9.218 | 9.150 | 1,582,325 |
| 2026-03-12 | 9.448 | 9.474 | 9.236 | 9.280 | 9.211 | 2,530,441 |
| 2026-03-11 | 9.700 | 9.700 | 9.404 | 9.476 | 9.406 | 3,549,236 |
| 2026-03-10 | 9.950 | 10.065 | 9.704 | 9.730 | 9.658 | 3,537,695 |
| 2026-03-09 | 9.784 | 10.000 | 9.704 | 9.922 | 9.848 | 2,433,974 |
| 2026-03-06 | 10.570 | 10.595 | 10.045 | 10.060 | 9.985 | 1,946,615 |
| 2026-03-05 | 10.380 | 10.745 | 10.300 | 10.410 | 10.333 | 3,332,782 |
| 2026-03-04 | 9.780 | 10.300 | 9.720 | 10.210 | 10.134 | 1,960,865 |
| 2026-03-03 | 10.325 | 10.540 | 9.934 | 9.972 | 9.898 | 4,250,018 |
| 2026-03-02 | 10.310 | 10.670 | 10.210 | 10.525 | 10.447 | 2,983,147 |
| 2026-02-27 | 10.515 | 10.660 | 10.150 | 10.630 | 10.551 | 9,665,305 |
| 2026-02-26 | 10.990 | 11.070 | 10.805 | 11.070 | 10.988 | 2,060,581 |
| 2026-02-25 | 10.940 | 11.065 | 10.830 | 10.960 | 10.879 | 1,169,675 |
| 2026-02-24 | 10.900 | 11.075 | 10.835 | 10.935 | 10.854 | 1,627,236 |
| 2026-02-23 | 11.160 | 11.170 | 10.935 | 11.000 | 10.918 | 1,534,020 |
| 2026-02-20 | 11.190 | 11.280 | 11.090 | 11.135 | 11.052 | 1,071,005 |
| 2026-02-19 | 11.345 | 11.390 | 11.090 | 11.155 | 11.072 | 1,133,901 |
| 2026-02-18 | 11.300 | 11.440 | 11.225 | 11.345 | 11.261 | 1,325,376 |
| 2026-02-17 | 11.060 | 11.365 | 10.930 | 11.260 | 11.177 | 1,564,058 |
| 2026-02-16 | 11.000 | 11.040 | 10.930 | 11.040 | 10.958 | 838,385 |
| 2026-02-13 | 10.840 | 11.020 | 10.735 | 10.950 | 10.869 | 896,109 |
| 2026-02-12 | 11.105 | 11.110 | 10.835 | 10.835 | 10.755 | 1,438,559 |
| 2026-02-11 | 11.150 | 11.185 | 10.925 | 10.925 | 10.844 | 1,482,430 |
| 2026-02-10 | 11.120 | 11.330 | 11.015 | 11.240 | 11.157 | 1,618,406 |
| 2026-02-09 | 10.865 | 11.090 | 10.865 | 11.060 | 10.978 | 804,257 |
| 2026-02-06 | 10.750 | 10.870 | 10.615 | 10.870 | 10.789 | 911,364 |
| 2026-02-05 | 11.005 | 11.010 | 10.755 | 10.840 | 10.760 | 948,866 |
| 2026-02-04 | 10.980 | 11.080 | 10.860 | 11.045 | 10.963 | 942,640 |
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.