Grifols SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.850 | 7.050 | 6.820 | 7.050 | 6.950 | 67,770 |
| 2026-04-29 | 7.020 | 7.020 | 6.860 | 6.890 | 6.792 | 66,379 |
| 2026-04-28 | 6.980 | 7.010 | 6.910 | 6.980 | 6.881 | 40,489 |
| 2026-04-27 | 6.950 | 7.010 | 6.900 | 6.930 | 6.832 | 206,114 |
| 2026-04-24 | 7.000 | 7.010 | 6.860 | 6.960 | 6.861 | 168,162 |
| 2026-04-23 | 7.250 | 7.250 | 7.030 | 7.040 | 6.940 | 74,733 |
| 2026-04-22 | 7.220 | 7.220 | 7.110 | 7.200 | 7.098 | 124,067 |
| 2026-04-21 | 7.250 | 7.320 | 7.160 | 7.200 | 7.098 | 108,740 |
| 2026-04-20 | 7.400 | 7.400 | 7.270 | 7.310 | 7.207 | 94,529 |
| 2026-04-17 | 7.420 | 7.500 | 7.320 | 7.410 | 7.305 | 122,984 |
| 2026-04-16 | 7.460 | 7.460 | 7.320 | 7.320 | 7.216 | 98,259 |
| 2026-04-15 | 7.360 | 7.450 | 7.290 | 7.370 | 7.266 | 73,664 |
| 2026-04-14 | 7.130 | 7.360 | 7.070 | 7.360 | 7.256 | 119,710 |
| 2026-04-13 | 6.970 | 7.060 | 6.910 | 7.060 | 6.960 | 218,784 |
| 2026-04-10 | 6.940 | 7.020 | 6.930 | 7.000 | 6.901 | 132,353 |
| 2026-04-09 | 7.180 | 7.180 | 6.820 | 6.900 | 6.802 | 225,485 |
| 2026-04-08 | 7.220 | 7.250 | 7.150 | 7.190 | 7.088 | 122,680 |
| 2026-04-07 | 7.180 | 7.180 | 6.860 | 6.920 | 6.822 | 141,428 |
| 2026-04-02 | 7.030 | 7.130 | 6.990 | 7.105 | 7.004 | 141,960 |
| 2026-04-01 | 6.950 | 7.105 | 6.950 | 7.095 | 6.995 | 367,021 |
| 2026-03-31 | 6.720 | 6.845 | 6.660 | 6.790 | 6.694 | 291,411 |
| 2026-03-30 | 6.600 | 6.700 | 6.545 | 6.690 | 6.595 | 233,387 |
| 2026-03-27 | 6.650 | 6.650 | 6.500 | 6.560 | 6.467 | 191,540 |
| 2026-03-26 | 6.705 | 6.715 | 6.540 | 6.595 | 6.502 | 230,510 |
| 2026-03-25 | 7.150 | 7.150 | 6.660 | 6.755 | 6.659 | 353,576 |
| 2026-03-24 | 6.650 | 6.695 | 6.580 | 6.650 | 6.556 | 68,358 |
| 2026-03-23 | 6.700 | 6.770 | 6.400 | 6.650 | 6.556 | 151,756 |
| 2026-03-20 | 6.740 | 6.760 | 6.595 | 6.620 | 6.526 | 280,434 |
| 2026-03-19 | 6.785 | 7.045 | 6.585 | 6.615 | 6.521 | 234,752 |
| 2026-03-18 | 7.060 | 7.065 | 6.775 | 6.875 | 6.778 | 127,639 |
| 2026-03-17 | 7.045 | 7.045 | 6.910 | 6.980 | 6.881 | 112,886 |
| 2026-03-16 | 6.860 | 7.055 | 6.800 | 6.995 | 6.896 | 129,284 |
| 2026-03-13 | 6.865 | 6.945 | 6.800 | 6.850 | 6.753 | 95,813 |
| 2026-03-12 | 6.980 | 7.010 | 6.840 | 6.900 | 6.802 | 194,952 |
| 2026-03-11 | 7.140 | 7.140 | 6.915 | 7.000 | 6.901 | 213,398 |
| 2026-03-10 | 7.500 | 7.505 | 7.135 | 7.180 | 7.078 | 235,535 |
| 2026-03-09 | 7.300 | 7.405 | 7.210 | 7.370 | 7.266 | 114,036 |
| 2026-03-06 | 7.500 | 7.600 | 7.325 | 7.450 | 7.345 | 127,305 |
| 2026-03-05 | 7.700 | 7.780 | 7.530 | 7.550 | 7.443 | 168,753 |
| 2026-03-04 | 7.190 | 7.500 | 7.190 | 7.470 | 7.364 | 142,333 |
| 2026-03-03 | 7.750 | 7.750 | 7.305 | 7.365 | 7.261 | 366,605 |
| 2026-03-02 | 7.490 | 7.725 | 7.385 | 7.715 | 7.606 | 110,066 |
| 2026-02-27 | 7.790 | 7.800 | 7.330 | 7.670 | 7.561 | 469,216 |
| 2026-02-26 | 7.780 | 7.820 | 7.600 | 7.820 | 7.709 | 199,803 |
| 2026-02-25 | 7.760 | 7.775 | 7.680 | 7.760 | 7.650 | 124,565 |
| 2026-02-24 | 7.820 | 7.850 | 7.700 | 7.760 | 7.650 | 203,817 |
| 2026-02-23 | 8.070 | 8.070 | 7.760 | 7.820 | 7.709 | 106,225 |
| 2026-02-20 | 8.010 | 8.065 | 7.975 | 8.035 | 7.921 | 32,160 |
| 2026-02-19 | 8.200 | 8.210 | 7.935 | 8.015 | 7.902 | 121,139 |
| 2026-02-18 | 8.050 | 8.220 | 8.050 | 8.200 | 8.084 | 97,041 |
| 2026-02-17 | 7.990 | 8.140 | 7.930 | 8.060 | 7.946 | 91,722 |
| 2026-02-16 | 7.960 | 8.000 | 7.885 | 8.000 | 7.887 | 76,536 |
| 2026-02-13 | 7.840 | 7.925 | 7.740 | 7.895 | 7.783 | 80,248 |
| 2026-02-12 | 7.860 | 7.860 | 7.730 | 7.760 | 7.650 | 53,524 |
| 2026-02-11 | 7.990 | 7.990 | 7.685 | 7.720 | 7.611 | 171,263 |
| 2026-02-10 | 7.885 | 8.125 | 7.885 | 8.020 | 7.906 | 87,376 |
| 2026-02-09 | 7.950 | 7.955 | 7.765 | 7.885 | 7.773 | 151,513 |
| 2026-02-06 | 7.700 | 7.855 | 7.685 | 7.855 | 7.744 | 67,384 |
| 2026-02-05 | 8.100 | 8.100 | 7.755 | 7.825 | 7.714 | 107,605 |
| 2026-02-04 | 7.950 | 8.090 | 7.905 | 8.070 | 7.956 | 83,557 |
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.