Grifols S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	11.050	11.125	10.895	10.930	10.849	1,168,497
2026-02-02	10.770	11.000	10.750	10.955	10.874	1,001,570
2026-01-30	10.750	10.915	10.620	10.790	10.710	1,454,812
2026-01-29	10.955	11.040	10.755	10.755	10.675	934,723
2026-01-28	10.870	11.005	10.820	10.975	10.894	1,166,124
2026-01-27	11.000	11.030	10.875	10.895	10.814	817,555
2026-01-26	10.940	11.000	10.795	10.980	10.899	957,835
2026-01-23	10.900	10.930	10.750	10.900	10.819	662,560
2026-01-22	10.695	10.950	10.655	10.890	10.809	1,283,413
2026-01-21	10.400	10.625	10.270	10.535	10.457	1,494,871
2026-01-20	10.465	10.500	10.215	10.360	10.283	1,753,447
2026-01-19	10.785	10.840	10.430	10.595	10.516	2,389,889
2026-01-16	11.230	11.230	10.890	10.890	10.809	1,909,036
2026-01-15	11.690	11.690	11.150	11.210	11.127	2,419,995
2026-01-14	10.900	11.690	10.900	11.675	11.588	2,699,572
2026-01-13	11.115	11.230	10.880	10.910	10.829	1,464,402
2026-01-12	11.315	11.315	11.010	11.085	11.003	2,902,603
2026-01-09	11.440	11.465	11.340	11.390	11.306	807,551
2026-01-08	11.630	11.700	11.425	11.455	11.370	1,204,055
2026-01-07	11.460	11.615	11.315	11.590	11.504	1,336,208
2026-01-06	11.425	11.585	11.330	11.395	11.311	1,433,582
2026-01-05	11.300	11.420	11.180	11.300	11.216	2,201,885
2026-01-02	10.885	11.285	10.850	11.195	11.112	2,142,479
2025-12-31	10.800	10.810	10.685	10.700	10.621	1,625,608
2025-12-30	10.900	10.960	10.805	10.820	10.740	1,360,100
2025-12-29	10.925	11.035	10.925	10.950	10.869	1,200,900
2025-12-24	10.940	11.020	10.850	10.990	10.909	516,963
2025-12-23	11.015	11.135	10.910	10.910	10.829	918,855
2025-12-22	11.000	11.070	10.820	11.050	10.968	1,231,275
2025-12-19	10.790	11.035	10.570	10.960	10.879	2,993,194
2025-12-18	10.610	10.830	10.535	10.795	10.715	1,282,668
2025-12-17	10.760	10.925	10.665	10.675	10.596	1,091,680
2025-12-16	10.865	10.870	10.520	10.805	10.725	1,973,762
2025-12-15	10.795	10.910	10.690	10.865	10.784	996,284
2025-12-12	10.720	10.895	10.645	10.790	10.710	935,815
2025-12-11	10.660	10.740	10.555	10.700	10.621	962,931
2025-12-10	10.700	10.745	10.640	10.705	10.626	628,001
2025-12-09	10.895	10.925	10.725	10.725	10.646	977,245
2025-12-08	10.795	10.935	10.765	10.820	10.740	1,046,968
2025-12-05	10.780	10.980	10.740	10.750	10.670	1,299,662
2025-12-04	10.460	10.730	10.380	10.730	10.650	1,277,891
2025-12-03	10.400	10.550	10.355	10.360	10.283	1,180,846
2025-12-02	10.480	10.575	10.430	10.430	10.353	586,550
2025-12-01	10.500	10.505	10.405	10.505	10.427	809,819
2025-11-28	10.620	10.620	10.455	10.530	10.452	662,743
2025-11-27	10.505	10.625	10.475	10.590	10.512	507,960
2025-11-26	10.470	10.520	10.335	10.480	10.402	649,526
2025-11-25	10.270	10.350	10.070	10.330	10.253	1,065,958
2025-11-24	10.260	10.320	10.140	10.300	10.224	2,189,685
2025-11-21	10.000	10.220	9.910	10.145	10.070	1,565,430
2025-11-20	10.310	10.350	10.145	10.145	10.070	1,220,838
2025-11-19	10.335	10.375	10.235	10.235	10.159	1,019,598
2025-11-18	10.455	10.455	10.240	10.315	10.239	1,459,889
2025-11-17	10.700	10.770	10.585	10.585	10.507	877,392
2025-11-14	10.890	10.890	10.540	10.660	10.581	1,339,314
2025-11-13	10.970	10.980	10.810	10.930	10.849	1,147,581
2025-11-12	10.620	10.845	10.615	10.835	10.755	1,132,191
2025-11-11	10.750	10.755	10.510	10.510	10.432	1,360,848
2025-11-10	10.460	10.765	10.460	10.725	10.646	1,432,631
2025-11-07	10.370	10.510	10.225	10.370	10.293	1,616,415

← NewerPage 4 of 5 · 254 trading daysOlder →

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.