Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	12.665	12.695	12.430	12.495	12.402	914,537
2025-08-14	12.695	12.860	12.540	12.555	12.462	1,072,203
2025-08-13	12.520	12.875	12.480	12.665	12.571	1,432,801
2025-08-12	12.685	12.690	12.395	12.395	12.303	1,827,759
2025-08-11	12.830	12.850	12.605	12.610	12.517	1,002,029
2025-08-08	12.820	13.000	12.790	12.955	12.738	1,066,518
2025-08-07	12.760	12.870	12.660	12.845	12.630	1,261,425
2025-08-06	12.930	12.950	12.765	12.810	12.596	1,179,357
2025-08-05	13.130	13.150	12.945	12.980	12.763	1,083,429
2025-08-04	13.070	13.275	12.850	12.930	12.714	2,055,170
2025-08-01	13.000	13.060	12.765	12.925	12.709	2,464,218
2025-07-31	13.460	13.700	13.075	13.120	12.901	2,804,546
2025-07-30	12.910	13.645	12.835	13.515	13.289	7,973,951
2025-07-29	12.465	12.555	12.280	12.400	12.193	1,801,367
2025-07-28	12.490	12.525	12.335	12.440	12.232	1,477,188
2025-07-25	12.105	12.315	12.085	12.310	12.104	965,897
2025-07-24	11.995	12.205	11.995	12.200	11.996	1,426,661
2025-07-23	11.880	11.950	11.790	11.890	11.691	1,021,116
2025-07-22	11.895	11.940	11.745	11.760	11.563	1,200,900
2025-07-21	11.990	12.000	11.660	11.840	11.642	2,165,700
2025-07-18	12.260	12.360	11.960	12.015	11.814	2,870,855
2025-07-17	12.250	12.570	12.170	12.230	12.026	2,597,595
2025-07-16	11.605	12.245	11.605	12.140	11.937	3,895,584
2025-07-15	11.750	11.795	11.615	11.635	11.440	1,461,373
2025-07-14	11.525	11.675	11.525	11.650	11.455	1,046,974
2025-07-11	11.570	11.775	11.525	11.620	11.426	2,027,550
2025-07-10	11.330	11.780	11.325	11.580	11.386	2,651,704
2025-07-09	10.660	11.460	10.595	11.360	11.170	5,685,172
2025-07-08	10.450	10.800	10.450	10.800	10.619	1,657,138
2025-07-07	10.550	10.560	10.415	10.490	10.315	777,393
2025-07-04	10.585	10.585	10.430	10.555	10.379	792,816
2025-07-03	10.650	10.770	10.540	10.595	10.418	1,215,588
2025-07-02	10.490	10.675	10.380	10.600	10.423	2,116,505
2025-07-01	10.350	10.480	10.285	10.415	10.241	1,324,578
2025-06-30	10.400	10.485	10.350	10.350	10.177	1,105,654
2025-06-27	10.300	10.430	10.235	10.330	10.157	1,094,352
2025-06-26	9.972	10.275	9.972	10.250	10.079	1,619,314
2025-06-25	9.970	10.100	9.866	9.942	9.776	1,171,889
2025-06-24	10.300	10.310	9.906	9.942	9.776	2,534,811
2025-06-23	10.190	10.285	10.065	10.130	9.961	1,402,724
2025-06-20	10.120	10.330	10.120	10.330	10.157	4,003,215
2025-06-19	10.285	10.305	10.060	10.095	9.926	1,769,925
2025-06-18	10.480	10.550	10.250	10.375	10.202	2,173,572
2025-06-17	10.575	10.735	10.430	10.505	10.329	1,672,322
2025-06-16	10.200	10.655	10.195	10.630	10.452	2,625,849
2025-06-13	10.205	10.350	10.080	10.195	10.025	2,715,257
2025-06-12	10.465	10.600	10.435	10.535	10.359	1,707,379
2025-06-11	10.520	10.520	10.280	10.465	10.290	1,822,861
2025-06-10	10.400	10.545	10.370	10.515	10.339	1,746,255
2025-06-09	10.350	10.530	10.350	10.370	10.197	1,881,561
2025-06-06	10.325	10.350	10.175	10.300	10.128	1,526,012
2025-06-05	10.170	10.310	10.045	10.290	10.118	3,363,000
2025-06-04	9.710	10.150	9.694	10.080	9.911	3,164,998
2025-06-03	9.660	9.696	9.460	9.660	9.499	1,512,681
2025-06-02	9.450	9.720	9.390	9.624	9.463	1,987,326
2025-05-30	9.530	9.546	9.418	9.470	9.312	2,219,107
2025-05-29	9.550	9.660	9.450	9.494	9.335	1,492,897
2025-05-28	9.500	9.552	9.418	9.450	9.292	1,090,743
2025-05-27	9.524	9.544	9.426	9.474	9.316	959,043
2025-05-26	9.486	9.574	9.356	9.474	9.316	1,300,031

← NewerPage 6 of 22 · 1,282 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.