Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.090	10.225	10.045	10.180	10.180	1,642,641
2026-10-15	9.824	10.135	9.814	10.090	10.090	2,449,777
2026-10-14	9.808	9.922	9.786	9.810	9.810	1,437,737
2026-10-13	10.020	10.080	9.750	9.800	9.800	2,309,198
2026-10-12	9.942	10.075	9.936	10.020	10.020	1,227,491
2026-10-09	9.792	9.998	9.784	9.880	9.880	1,454,532
2026-10-08	9.914	9.924	9.684	9.684	9.684	1,214,465
2026-10-07	9.856	9.976	9.828	9.948	9.948	1,138,122
2026-10-06	9.752	10.030	9.696	9.884	9.884	2,092,543
2026-10-05	9.546	9.674	9.546	9.662	9.662	980,689
2026-10-02	9.570	9.710	9.480	9.534	9.534	972,883
2026-10-01	9.480	9.724	9.410	9.598	9.598	1,177,049
2026-09-30	9.570	9.712	9.468	9.550	9.550	1,217,338
2026-09-29	9.800	9.844	9.490	9.490	9.490	1,125,429
2026-09-28	9.650	9.768	9.554	9.768	9.768	1,482,856
2026-09-25	9.414	9.646	9.398	9.594	9.594	963,161
2026-09-24	9.250	9.426	9.232	9.400	9.400	1,255,256
2026-09-23	9.620	9.660	9.360	9.360	9.360	1,087,787
2026-09-22	9.578	9.708	9.524	9.658	9.658	952,862
2026-09-21	9.590	9.654	9.490	9.588	9.588	768,484
2026-09-18	9.678	9.726	9.528	9.542	9.542	1,738,892
2026-09-17	9.640	9.714	9.512	9.708	9.708	920,521
2026-09-16	9.708	9.708	9.516	9.560	9.560	1,343,542
2026-09-15	9.650	9.666	9.470	9.666	9.666	1,514,681
2026-09-14	9.710	9.848	9.664	9.664	9.664	1,499,985
2026-09-11	9.820	9.920	9.800	9.822	9.822	714,365
2026-09-10	9.990	9.992	9.790	9.818	9.818	1,037,005
2026-09-09	9.904	10.005	9.870	9.956	9.956	1,469,208
2026-09-08	9.870	10.060	9.800	9.996	9.996	1,735,720
2026-09-07	9.802	9.836	9.744	9.816	9.816	865,117
2026-09-04	9.936	10.010	9.840	9.894	9.894	1,039,738
2026-09-03	9.950	10.120	9.904	9.928	9.928	1,457,201
2026-09-02	9.900	9.922	9.752	9.898	9.898	1,163,545
2026-09-01	9.832	9.990	9.760	9.926	9.926	1,081,146
2026-08-31	9.966	9.966	9.814	9.832	9.832	962,512
2026-08-28	10.055	10.100	9.910	9.950	9.950	979,824
2026-08-27	10.035	10.065	9.962	10.055	10.055	764,067
2026-08-26	10.025	10.170	10.015	10.035	10.035	951,980
2026-08-25	9.920	10.065	9.884	10.045	10.045	1,090,834
2026-08-24	9.900	9.908	9.804	9.880	9.880	908,000
2026-08-21	9.950	10.035	9.900	9.912	9.912	872,488
2026-08-20	10.130	10.150	9.942	9.998	9.998	996,555
2026-08-19	9.750	10.155	9.650	10.080	10.080	1,981,795
2026-08-18	9.770	9.824	9.622	9.756	9.756	1,556,615
2026-08-17	9.850	9.850	9.680	9.814	9.814	1,483,803
2026-08-14	10.150	10.195	9.852	9.860	9.860	2,089,890
2026-08-13	10.080	10.165	10.080	10.150	10.150	766,598
2026-08-12	10.070	10.120	10.015	10.075	10.075	901,105
2026-08-11	9.970	10.195	9.960	10.115	10.115	1,243,423
2026-08-10	10.240	10.240	10.000	10.000	10.000	1,070,596
2026-08-07	10.075	10.185	10.075	10.175	10.175	689,616
2026-08-06	10.230	10.270	10.045	10.105	10.105	1,356,533
2026-08-05	10.280	10.320	10.160	10.210	10.210	1,212,620
2026-08-04	10.060	10.285	10.030	10.200	10.200	1,612,051
2026-08-03	10.095	10.130	9.918	10.060	10.060	1,875,147
2026-07-31	10.385	10.420	9.964	9.964	9.964	2,949,490
2026-07-30	10.400	10.605	10.325	10.385	10.385	1,895,220
2026-07-29	10.180	10.805	10.120	10.355	10.355	6,891,468
2026-07-28	9.870	10.080	9.812	9.988	9.988	2,397,782
2026-07-27	9.750	9.920	9.750	9.846	9.846	2,248,067

Page 1 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.