Grifols SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.600	6.710	6.560	6.710	6.710	102,615
2026-07-23	6.890	6.900	6.620	6.630	6.630	106,488
2026-07-22	6.700	6.970	6.700	6.950	6.950	162,327
2026-07-21	6.640	6.780	6.640	6.760	6.760	134,926
2026-07-20	6.360	6.680	6.360	6.670	6.670	249,278
2026-07-17	6.330	6.450	6.290	6.410	6.410	96,195
2026-07-16	6.240	6.400	6.220	6.340	6.340	120,885
2026-07-15	6.150	6.300	6.140	6.300	6.300	71,835
2026-07-14	6.230	6.240	6.160	6.190	6.190	95,603
2026-07-13	6.260	6.320	6.230	6.320	6.320	112,295
2026-07-10	6.270	6.380	6.270	6.300	6.300	176,860
2026-07-09	6.270	6.360	6.250	6.340	6.340	53,303
2026-07-08	6.300	6.330	6.200	6.300	6.300	116,269
2026-07-07	6.350	6.430	6.300	6.360	6.360	151,789
2026-07-06	6.330	6.430	6.230	6.340	6.340	123,070
2026-07-03	6.290	6.410	6.290	6.380	6.380	92,651
2026-07-02	6.140	6.340	6.140	6.300	6.300	166,695
2026-07-01	6.400	6.400	6.140	6.180	6.180	226,266
2026-06-30	6.430	6.510	6.300	6.300	6.300	81,114
2026-06-29	6.530	6.600	6.500	6.530	6.530	47,023
2026-06-26	6.490	6.610	6.440	6.600	6.507	77,176
2026-06-25	6.390	6.500	6.330	6.480	6.388	110,303
2026-06-24	6.440	6.440	6.290	6.330	6.240	179,670
2026-06-23	6.450	6.540	6.360	6.360	6.270	222,116
2026-06-22	6.620	6.620	6.450	6.480	6.388	65,340
2026-06-19	6.650	6.650	6.460	6.640	6.546	161,410
2026-06-18	6.620	6.650	6.430	6.430	6.339	186,694
2026-06-17	6.660	6.660	6.540	6.590	6.497	29,902
2026-06-16	6.690	6.690	6.580	6.640	6.546	78,532
2026-06-15	6.800	6.800	6.610	6.650	6.556	108,469
2026-06-12	6.540	6.620	6.510	6.620	6.526	102,681
2026-06-11	6.470	6.500	6.390	6.490	6.398	122,719
2026-06-10	6.480	6.480	6.330	6.430	6.339	170,617
2026-06-09	6.470	6.550	6.440	6.450	6.359	164,199
2026-06-08	6.790	6.790	6.480	6.510	6.418	139,883
2026-06-05	6.590	6.720	6.590	6.670	6.576	73,251
2026-06-04	6.560	6.630	6.510	6.620	6.526	100,554
2026-06-03	6.670	6.680	6.450	6.450	6.359	323,161
2026-06-02	6.800	6.810	6.650	6.720	6.625	130,962
2026-06-01	6.910	6.950	6.770	6.820	6.723	127,144
2026-05-29	6.860	6.980	6.860	6.900	6.802	93,635
2026-05-28	6.910	7.000	6.820	6.850	6.753	119,362
2026-05-27	7.000	7.080	6.940	7.010	6.911	122,837
2026-05-26	6.930	6.970	6.880	6.930	6.832	122,471
2026-05-25	7.130	7.130	6.990	7.020	6.921	126,550
2026-05-22	7.070	7.080	6.950	6.990	6.891	80,810
2026-05-21	7.120	7.120	7.030	7.080	6.980	125,294
2026-05-20	6.740	7.090	6.740	7.060	6.960	279,795
2026-05-19	6.870	6.870	6.770	6.840	6.743	66,173
2026-05-18	6.660	6.830	6.570	6.800	6.704	149,985
2026-05-15	6.700	6.820	6.670	6.700	6.605	93,055
2026-05-14	6.600	6.810	6.600	6.800	6.704	105,648
2026-05-13	6.560	6.610	6.430	6.610	6.516	190,651
2026-05-12	6.710	6.740	6.500	6.550	6.457	192,217
2026-05-11	6.900	6.920	6.720	6.770	6.674	139,512
2026-05-08	7.070	7.120	6.830	6.890	6.792	295,473
2026-05-07	7.230	7.230	7.110	7.180	7.078	102,963
2026-05-06	7.140	7.240	7.110	7.140	7.039	62,601
2026-05-05	7.180	7.190	7.040	7.100	6.999	117,745
2026-05-04	7.220	7.240	6.970	7.130	7.029	107,559

← NewerPage 2 of 22 · 1,279 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.