Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	10.745	10.795	10.365	10.420	10.343	1,994,606
2025-11-05	10.880	10.925	10.500	10.745	10.665	4,043,981
2025-11-04	11.200	11.370	11.070	11.105	11.023	1,736,567
2025-11-03	11.350	11.490	11.230	11.230	11.147	2,137,761
2025-10-31	11.380	11.480	11.155	11.235	11.152	1,337,841
2025-10-30	11.395	11.480	11.345	11.355	11.271	742,797
2025-10-29	11.415	11.520	11.370	11.425	11.340	678,270
2025-10-28	11.575	11.585	11.380	11.415	11.330	1,247,706
2025-10-27	11.410	11.545	11.240	11.545	11.459	1,546,631
2025-10-24	11.440	11.470	11.215	11.310	11.226	1,043,070
2025-10-23	11.385	11.470	11.255	11.385	11.301	1,143,263
2025-10-22	11.210	11.425	10.890	11.370	11.286	3,810,023
2025-10-21	11.790	11.790	11.360	11.430	11.345	2,079,951
2025-10-20	11.930	11.930	11.655	11.730	11.643	1,001,207
2025-10-17	11.880	11.990	11.815	11.815	11.727	1,790,476
2025-10-16	12.000	12.150	11.940	12.100	12.010	1,054,381
2025-10-15	12.150	12.205	11.975	12.000	11.911	939,956
2025-10-14	11.995	12.095	11.940	12.055	11.966	819,703
2025-10-13	11.840	12.155	11.840	12.155	12.065	1,231,157
2025-10-10	12.150	12.170	11.815	11.815	11.727	1,919,542
2025-10-09	12.250	12.325	12.065	12.095	12.005	1,045,590
2025-10-08	12.170	12.365	12.140	12.325	12.234	801,851
2025-10-07	12.105	12.390	12.080	12.200	12.110	931,472
2025-10-06	12.500	12.510	12.105	12.105	12.015	1,635,377
2025-10-03	12.730	12.835	12.525	12.525	12.432	921,840
2025-10-02	12.470	12.870	12.425	12.610	12.517	1,917,613
2025-10-01	12.380	12.450	12.265	12.430	12.338	1,083,504
2025-09-30	12.285	12.475	12.220	12.325	12.234	1,103,649
2025-09-29	12.105	12.475	12.095	12.300	12.209	1,211,688
2025-09-26	11.985	12.070	11.915	12.040	11.951	857,686
2025-09-25	12.220	12.255	11.965	11.985	11.896	846,582
2025-09-24	12.250	12.280	12.100	12.245	12.154	834,390
2025-09-23	11.955	12.255	11.915	12.245	12.154	1,179,186
2025-09-22	12.040	12.045	11.860	11.910	11.822	834,279
2025-09-19	11.860	12.145	11.860	12.040	11.951	1,485,805
2025-09-18	12.065	12.115	11.895	11.905	11.817	808,124
2025-09-17	12.135	12.135	11.875	12.050	11.961	1,146,837
2025-09-16	11.950	12.185	11.925	12.130	12.040	1,327,756
2025-09-15	12.010	12.170	11.980	12.010	11.921	751,214
2025-09-12	12.225	12.230	12.050	12.050	11.961	560,935
2025-09-11	12.160	12.265	11.920	12.225	12.134	1,196,781
2025-09-10	12.245	12.325	12.140	12.160	12.070	699,932
2025-09-09	12.385	12.425	12.100	12.240	12.149	874,019
2025-09-08	12.400	12.500	12.330	12.410	12.318	910,435
2025-09-05	12.380	12.380	12.225	12.300	12.209	939,556
2025-09-04	11.820	12.280	11.800	12.280	12.189	1,297,830
2025-09-03	11.860	12.020	11.840	11.920	11.832	1,103,929
2025-09-02	12.160	12.175	11.790	11.835	11.747	1,589,303
2025-09-01	12.155	12.205	12.080	12.160	12.070	814,980
2025-08-29	12.185	12.275	12.065	12.070	11.981	755,140
2025-08-28	12.145	12.235	12.075	12.175	12.085	822,530
2025-08-27	12.100	12.275	12.035	12.155	12.065	930,969
2025-08-26	12.160	12.205	12.045	12.095	12.005	1,872,073
2025-08-25	12.400	12.415	12.240	12.240	12.149	638,416
2025-08-22	12.380	12.445	12.310	12.395	12.303	749,068
2025-08-21	12.290	12.380	12.210	12.380	12.288	1,325,741
2025-08-20	12.365	12.400	12.185	12.290	12.199	1,399,057
2025-08-19	12.555	12.560	12.230	12.365	12.273	1,980,684
2025-08-18	12.500	12.575	12.395	12.575	12.482	754,551
2025-08-15	12.665	12.695	12.430	12.495	12.402	914,537

← NewerPage 5 of 22 · 1,281 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.