Grifols SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.950 | 8.090 | 7.905 | 8.070 | 7.956 | 83,557 |
| 2026-02-03 | 7.945 | 8.030 | 7.860 | 8.020 | 7.906 | 112,762 |
| 2026-02-02 | 7.710 | 7.965 | 7.710 | 7.955 | 7.842 | 94,996 |
| 2026-01-30 | 7.715 | 7.815 | 7.700 | 7.790 | 7.680 | 67,983 |
| 2026-01-29 | 7.765 | 7.810 | 7.700 | 7.780 | 7.670 | 61,780 |
| 2026-01-28 | 7.740 | 7.790 | 7.710 | 7.730 | 7.621 | 45,777 |
| 2026-01-27 | 7.780 | 7.865 | 7.750 | 7.805 | 7.694 | 50,130 |
| 2026-01-26 | 7.900 | 7.910 | 7.795 | 7.870 | 7.759 | 91,831 |
| 2026-01-23 | 7.840 | 7.890 | 7.725 | 7.890 | 7.778 | 54,938 |
| 2026-01-22 | 7.745 | 7.820 | 7.670 | 7.765 | 7.655 | 98,394 |
| 2026-01-21 | 7.465 | 7.635 | 7.430 | 7.620 | 7.512 | 117,275 |
| 2026-01-20 | 7.520 | 7.535 | 7.370 | 7.500 | 7.394 | 113,404 |
| 2026-01-19 | 7.740 | 7.740 | 7.505 | 7.585 | 7.478 | 116,524 |
| 2026-01-16 | 7.850 | 7.875 | 7.680 | 7.680 | 7.571 | 100,190 |
| 2026-01-15 | 8.020 | 8.105 | 7.820 | 7.865 | 7.754 | 128,367 |
| 2026-01-14 | 7.655 | 8.120 | 7.655 | 8.080 | 7.966 | 259,405 |
| 2026-01-13 | 7.910 | 8.075 | 7.670 | 7.755 | 7.645 | 222,286 |
| 2026-01-12 | 8.130 | 8.130 | 7.915 | 7.950 | 7.837 | 93,793 |
| 2026-01-09 | 8.145 | 8.190 | 8.060 | 8.180 | 8.064 | 90,029 |
| 2026-01-08 | 8.075 | 8.230 | 8.075 | 8.130 | 8.015 | 89,250 |
| 2026-01-07 | 8.050 | 8.175 | 7.950 | 8.155 | 8.040 | 115,552 |
| 2026-01-06 | 8.050 | 8.125 | 8.035 | 8.060 | 7.946 | 49,964 |
| 2026-01-05 | 8.040 | 8.130 | 7.950 | 8.050 | 7.936 | 77,030 |
| 2026-01-02 | 7.860 | 8.140 | 7.860 | 7.955 | 7.842 | 133,699 |
| 2025-12-31 | 7.745 | 7.820 | 7.745 | 7.820 | 7.709 | 99,152 |
| 2025-12-30 | 7.800 | 7.860 | 7.735 | 7.800 | 7.690 | 96,294 |
| 2025-12-29 | 7.825 | 7.935 | 7.825 | 7.865 | 7.754 | 63,102 |
| 2025-12-24 | 7.810 | 7.900 | 7.795 | 7.900 | 7.788 | 51,762 |
| 2025-12-23 | 7.935 | 7.935 | 7.740 | 7.810 | 7.699 | 173,335 |
| 2025-12-22 | 7.790 | 7.845 | 7.710 | 7.845 | 7.734 | 89,220 |
| 2025-12-19 | 7.750 | 7.775 | 7.600 | 7.775 | 7.665 | 64,618 |
| 2025-12-18 | 7.615 | 7.730 | 7.580 | 7.730 | 7.621 | 64,375 |
| 2025-12-17 | 7.725 | 7.780 | 7.655 | 7.700 | 7.591 | 63,916 |
| 2025-12-16 | 7.710 | 7.775 | 7.640 | 7.695 | 7.586 | 93,133 |
| 2025-12-15 | 7.880 | 7.895 | 7.740 | 7.790 | 7.680 | 53,311 |
| 2025-12-12 | 7.850 | 7.900 | 7.795 | 7.860 | 7.749 | 288,364 |
| 2025-12-11 | 7.715 | 7.760 | 7.625 | 7.730 | 7.621 | 90,044 |
| 2025-12-10 | 7.735 | 7.755 | 7.665 | 7.755 | 7.645 | 77,103 |
| 2025-12-09 | 8.060 | 8.060 | 7.695 | 7.755 | 7.645 | 133,552 |
| 2025-12-08 | 7.680 | 7.785 | 7.680 | 7.765 | 7.655 | 85,171 |
| 2025-12-05 | 7.615 | 7.750 | 7.615 | 7.700 | 7.591 | 89,083 |
| 2025-12-04 | 7.600 | 7.640 | 7.480 | 7.640 | 7.532 | 102,120 |
| 2025-12-03 | 7.430 | 7.545 | 7.395 | 7.470 | 7.364 | 113,915 |
| 2025-12-02 | 7.565 | 7.640 | 7.550 | 7.575 | 7.468 | 119,952 |
| 2025-12-01 | 7.545 | 7.600 | 7.490 | 7.600 | 7.492 | 79,821 |
| 2025-11-28 | 7.630 | 7.680 | 7.505 | 7.590 | 7.483 | 87,313 |
| 2025-11-27 | 7.420 | 7.635 | 7.420 | 7.565 | 7.458 | 64,100 |
| 2025-11-26 | 7.550 | 7.620 | 7.415 | 7.615 | 7.507 | 46,225 |
| 2025-11-25 | 7.230 | 7.455 | 7.160 | 7.440 | 7.335 | 90,215 |
| 2025-11-24 | 7.295 | 7.385 | 7.230 | 7.340 | 7.236 | 301,618 |
| 2025-11-21 | 7.380 | 7.380 | 7.235 | 7.305 | 7.202 | 219,610 |
| 2025-11-20 | 7.455 | 7.495 | 7.315 | 7.440 | 7.335 | 243,435 |
| 2025-11-19 | 7.305 | 7.410 | 7.300 | 7.360 | 7.256 | 80,533 |
| 2025-11-18 | 7.300 | 7.375 | 7.235 | 7.280 | 7.177 | 69,601 |
| 2025-11-17 | 7.585 | 7.585 | 7.450 | 7.510 | 7.404 | 90,511 |
| 2025-11-14 | 7.500 | 7.600 | 7.460 | 7.565 | 7.458 | 85,708 |
| 2025-11-13 | 7.770 | 7.770 | 7.575 | 7.640 | 7.532 | 88,701 |
| 2025-11-12 | 7.550 | 7.700 | 7.495 | 7.700 | 7.591 | 74,778 |
| 2025-11-11 | 7.550 | 7.550 | 7.360 | 7.485 | 7.379 | 58,364 |
| 2025-11-10 | 7.430 | 7.510 | 7.345 | 7.510 | 7.404 | 108,216 |
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.