Grifols SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	7.300	7.360	7.200	7.210	7.108	161,646
2025-11-06	7.600	7.660	7.250	7.250	7.147	212,588
2025-11-05	8.000	8.000	7.580	7.640	7.532	267,145
2025-11-04	8.055	8.175	7.970	8.000	7.887	128,017
2025-11-03	8.115	8.345	8.035	8.150	8.035	203,309
2025-10-31	8.020	8.095	7.980	8.015	7.902	144,485
2025-10-30	8.155	8.205	8.030	8.040	7.926	135,673
2025-10-29	8.260	8.260	8.035	8.110	7.995	117,422
2025-10-28	8.120	8.190	8.050	8.115	8.000	71,580
2025-10-27	8.225	8.260	8.130	8.185	8.069	76,682
2025-10-24	8.330	8.330	8.130	8.185	8.069	38,825
2025-10-23	8.340	8.340	8.090	8.250	8.133	82,443
2025-10-22	8.150	8.300	7.790	8.255	8.138	345,005
2025-10-21	8.200	8.230	8.105	8.185	8.069	97,920
2025-10-20	8.375	8.375	8.160	8.230	8.113	90,969
2025-10-17	8.250	8.375	8.180	8.285	8.168	82,819
2025-10-16	8.295	8.450	8.275	8.450	8.330	104,424
2025-10-15	8.255	8.320	8.250	8.320	8.202	37,862
2025-10-14	8.240	8.300	8.175	8.260	8.143	70,738
2025-10-13	8.220	8.290	8.160	8.285	8.168	69,396
2025-10-10	8.300	8.305	8.105	8.120	8.005	150,664
2025-10-09	8.395	8.405	8.250	8.295	8.178	77,189
2025-10-08	8.300	8.445	8.300	8.395	8.276	119,276
2025-10-07	8.340	8.465	8.320	8.340	8.222	111,490
2025-10-06	8.645	8.645	8.305	8.340	8.222	154,273
2025-10-03	8.650	8.770	8.540	8.605	8.483	160,362
2025-10-02	8.600	8.860	8.550	8.610	8.488	205,181
2025-10-01	8.440	8.590	8.420	8.590	8.468	81,126
2025-09-30	8.550	8.665	8.515	8.575	8.454	104,917
2025-09-29	8.495	8.650	8.495	8.590	8.468	94,340
2025-09-26	8.450	8.490	8.355	8.480	8.360	76,750
2025-09-25	8.490	8.490	8.350	8.440	8.320	119,276
2025-09-24	8.360	8.475	8.350	8.440	8.320	57,191
2025-09-23	8.305	8.460	8.270	8.450	8.330	72,057
2025-09-22	8.360	8.360	8.220	8.245	8.128	59,853
2025-09-19	8.470	8.470	8.330	8.365	8.247	143,291
2025-09-18	8.400	8.400	8.270	8.305	8.187	40,295
2025-09-17	8.405	8.475	8.280	8.365	8.247	339,766
2025-09-16	8.390	8.590	8.335	8.455	8.335	155,305
2025-09-15	8.520	8.565	8.385	8.390	8.271	119,016
2025-09-12	8.630	8.635	8.475	8.515	8.394	97,885
2025-09-11	8.540	8.700	8.445	8.650	8.528	89,067
2025-09-10	8.460	8.675	8.460	8.545	8.424	109,218
2025-09-09	8.650	8.730	8.530	8.570	8.449	55,573
2025-09-08	8.765	8.825	8.640	8.690	8.567	92,397
2025-09-05	8.620	8.710	8.600	8.660	8.537	114,294
2025-09-04	8.310	8.615	8.310	8.580	8.459	182,456
2025-09-03	8.355	8.445	8.355	8.400	8.281	67,636
2025-09-02	8.625	8.640	8.320	8.355	8.237	102,413
2025-09-01	8.420	8.650	8.415	8.650	8.528	31,125
2025-08-29	8.685	8.685	8.450	8.455	8.335	43,682
2025-08-28	8.570	8.640	8.505	8.540	8.419	90,034
2025-08-27	8.545	8.650	8.480	8.580	8.459	62,724
2025-08-26	8.550	8.615	8.480	8.505	8.385	107,595
2025-08-25	8.750	8.780	8.600	8.600	8.478	83,304
2025-08-22	8.710	8.855	8.660	8.735	8.611	123,065
2025-08-21	8.820	8.840	8.725	8.745	8.621	84,547
2025-08-20	8.910	8.910	8.720	8.795	8.670	152,658
2025-08-19	9.165	9.165	8.820	8.910	8.784	216,517
2025-08-18	9.215	9.230	9.030	9.135	9.006	108,726

← NewerPage 5 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.