Grifols SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.760	6.850	6.760	6.840	6.840	179,913
2026-10-15	6.640	6.770	6.510	6.740	6.740	131,855
2026-10-14	6.600	6.700	6.510	6.570	6.570	86,728
2026-10-13	6.630	6.740	6.540	6.540	6.540	149,757
2026-10-12	6.780	6.800	6.700	6.750	6.750	59,142
2026-10-09	6.640	6.780	6.640	6.740	6.740	80,830
2026-10-08	6.700	6.720	6.560	6.580	6.580	58,543
2026-10-07	6.730	6.840	6.670	6.780	6.780	63,156
2026-10-06	6.640	6.790	6.630	6.730	6.730	112,460
2026-10-05	6.620	6.620	6.550	6.610	6.610	70,956
2026-10-02	6.560	6.570	6.450	6.550	6.550	46,858
2026-10-01	6.330	6.570	6.330	6.480	6.480	68,302
2026-09-30	6.460	6.560	6.460	6.530	6.530	85,695
2026-09-29	6.600	6.610	6.440	6.490	6.490	116,387
2026-09-28	6.510	6.580	6.500	6.540	6.540	30,403
2026-09-25	6.350	6.530	6.350	6.510	6.510	48,581
2026-09-24	6.400	6.450	6.330	6.390	6.390	79,111
2026-09-23	6.620	6.620	6.420	6.420	6.420	83,181
2026-09-22	6.420	6.550	6.410	6.550	6.550	63,313
2026-09-21	6.440	6.480	6.400	6.460	6.460	41,510
2026-09-18	6.420	6.580	6.420	6.420	6.420	263,892
2026-09-17	6.450	6.540	6.420	6.490	6.490	77,031
2026-09-16	6.450	6.520	6.430	6.450	6.450	92,039
2026-09-15	6.500	6.530	6.410	6.450	6.450	161,000
2026-09-14	6.600	6.640	6.540	6.560	6.560	73,653
2026-09-11	6.630	6.720	6.580	6.610	6.610	68,343
2026-09-10	6.820	6.820	6.620	6.660	6.660	43,559
2026-09-09	6.750	6.800	6.670	6.750	6.750	66,499
2026-09-08	6.660	6.790	6.660	6.760	6.760	68,952
2026-09-07	6.740	6.760	6.660	6.760	6.760	75,148
2026-09-04	6.800	6.830	6.730	6.730	6.730	32,743
2026-09-03	6.770	6.900	6.770	6.790	6.790	169,078
2026-09-02	6.800	6.800	6.650	6.770	6.770	54,828
2026-09-01	6.670	6.760	6.640	6.760	6.760	80,721
2026-08-31	6.750	6.770	6.640	6.670	6.670	135,723
2026-08-28	6.710	6.840	6.710	6.780	6.780	47,175
2026-08-27	6.880	6.900	6.750	6.810	6.810	81,164
2026-08-26	6.900	6.970	6.880	6.890	6.890	21,965
2026-08-25	6.870	6.950	6.870	6.930	6.930	46,406
2026-08-24	6.910	6.910	6.820	6.870	6.870	53,507
2026-08-21	6.950	6.970	6.900	6.900	6.900	34,349
2026-08-20	7.120	7.120	6.920	6.970	6.970	55,899
2026-08-19	6.730	7.190	6.650	7.140	7.140	178,451
2026-08-18	6.670	6.750	6.650	6.740	6.740	81,479
2026-08-17	6.830	6.830	6.690	6.720	6.720	81,714
2026-08-14	6.900	6.940	6.820	6.820	6.820	109,246
2026-08-13	6.910	6.940	6.870	6.940	6.940	104,757
2026-08-12	6.900	6.920	6.850	6.890	6.890	49,653
2026-08-11	6.920	6.990	6.880	6.910	6.910	59,738
2026-08-10	6.940	6.940	6.850	6.920	6.920	50,042
2026-08-07	6.810	6.970	6.810	6.960	6.960	85,375
2026-08-06	6.830	6.930	6.820	6.820	6.820	43,418
2026-08-05	6.970	7.040	6.830	6.880	6.880	92,996
2026-08-04	6.790	7.010	6.790	6.950	6.950	66,743
2026-08-03	6.820	6.870	6.740	6.820	6.820	94,188
2026-07-31	7.160	7.180	6.730	6.730	6.730	248,315
2026-07-30	7.150	7.280	7.120	7.120	7.120	121,739
2026-07-29	7.090	7.400	7.040	7.200	7.200	511,015
2026-07-28	6.750	7.020	6.750	6.980	6.980	187,750
2026-07-27	6.740	6.900	6.740	6.840	6.840	111,375

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0925 EUR
2025-08-11	0.1500 EUR
2021-06-03	0.3745 EUR
2020-10-26	0.1717 EUR
2019-12-02	0.2000 EUR
2019-06-07	0.1553 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.