Grifols SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 9.220 | 9.255 | 9.070 | 9.230 | 9.099 | 169,953 |
| 2025-08-14 | 9.155 | 9.265 | 9.040 | 9.070 | 8.942 | 124,757 |
| 2025-08-13 | 9.320 | 9.320 | 9.030 | 9.140 | 9.011 | 256,357 |
| 2025-08-12 | 9.080 | 9.190 | 8.940 | 9.035 | 8.907 | 95,083 |
| 2025-08-11 | 9.100 | 9.170 | 8.975 | 8.975 | 8.848 | 128,867 |
| 2025-08-08 | 9.200 | 9.370 | 9.200 | 9.260 | 8.981 | 102,953 |
| 2025-08-07 | 9.155 | 9.275 | 9.095 | 9.250 | 8.971 | 163,602 |
| 2025-08-06 | 9.325 | 9.335 | 9.160 | 9.195 | 8.918 | 149,258 |
| 2025-08-05 | 9.440 | 9.445 | 9.280 | 9.325 | 9.044 | 113,452 |
| 2025-08-04 | 9.475 | 9.545 | 9.320 | 9.450 | 9.165 | 120,125 |
| 2025-08-01 | 9.395 | 9.410 | 9.150 | 9.390 | 9.107 | 343,602 |
| 2025-07-31 | 9.710 | 9.720 | 9.310 | 9.405 | 9.122 | 295,477 |
| 2025-07-30 | 8.960 | 9.725 | 8.960 | 9.725 | 9.432 | 1,057,845 |
| 2025-07-29 | 8.700 | 8.880 | 8.625 | 8.650 | 8.389 | 255,032 |
| 2025-07-28 | 8.800 | 8.855 | 8.695 | 8.760 | 8.496 | 134,523 |
| 2025-07-25 | 8.665 | 8.700 | 8.525 | 8.700 | 8.438 | 134,465 |
| 2025-07-24 | 8.680 | 8.685 | 8.555 | 8.615 | 8.355 | 135,274 |
| 2025-07-23 | 8.440 | 8.600 | 8.375 | 8.500 | 8.244 | 208,195 |
| 2025-07-22 | 8.550 | 8.580 | 8.450 | 8.450 | 8.195 | 83,967 |
| 2025-07-21 | 8.660 | 8.660 | 8.450 | 8.525 | 8.268 | 91,556 |
| 2025-07-18 | 8.710 | 8.915 | 8.630 | 8.630 | 8.370 | 184,916 |
| 2025-07-17 | 8.840 | 9.070 | 8.785 | 8.805 | 8.540 | 408,648 |
| 2025-07-16 | 8.430 | 8.870 | 8.430 | 8.670 | 8.409 | 277,953 |
| 2025-07-15 | 8.595 | 8.720 | 8.450 | 8.460 | 8.205 | 175,218 |
| 2025-07-14 | 8.355 | 8.520 | 8.355 | 8.470 | 8.215 | 140,811 |
| 2025-07-11 | 8.410 | 8.550 | 8.370 | 8.505 | 8.249 | 315,979 |
| 2025-07-10 | 8.120 | 8.415 | 8.120 | 8.340 | 8.089 | 277,374 |
| 2025-07-09 | 7.580 | 8.310 | 7.570 | 8.275 | 8.026 | 457,361 |
| 2025-07-08 | 7.580 | 7.835 | 7.580 | 7.810 | 7.575 | 160,805 |
| 2025-07-07 | 7.680 | 7.715 | 7.600 | 7.610 | 7.381 | 50,060 |
| 2025-07-04 | 7.580 | 7.735 | 7.580 | 7.700 | 7.468 | 15,456 |
| 2025-07-03 | 7.850 | 7.900 | 7.735 | 7.790 | 7.555 | 71,088 |
| 2025-07-02 | 7.750 | 7.825 | 7.650 | 7.785 | 7.550 | 73,919 |
| 2025-07-01 | 7.610 | 7.695 | 7.570 | 7.680 | 7.449 | 70,460 |
| 2025-06-30 | 7.510 | 7.715 | 7.510 | 7.610 | 7.381 | 81,248 |
| 2025-06-27 | 7.460 | 7.655 | 7.460 | 7.615 | 7.386 | 71,820 |
| 2025-06-26 | 7.300 | 7.550 | 7.300 | 7.495 | 7.269 | 124,017 |
| 2025-06-25 | 7.385 | 7.475 | 7.295 | 7.355 | 7.133 | 100,045 |
| 2025-06-24 | 7.460 | 7.585 | 7.360 | 7.420 | 7.196 | 182,402 |
| 2025-06-23 | 7.515 | 7.640 | 7.460 | 7.555 | 7.327 | 118,008 |
| 2025-06-20 | 7.560 | 7.755 | 7.560 | 7.710 | 7.478 | 455,490 |
| 2025-06-19 | 7.685 | 7.755 | 7.585 | 7.650 | 7.420 | 75,824 |
| 2025-06-18 | 7.750 | 7.815 | 7.640 | 7.785 | 7.550 | 129,915 |
| 2025-06-17 | 7.850 | 7.900 | 7.700 | 7.810 | 7.575 | 112,057 |
| 2025-06-16 | 7.675 | 7.880 | 7.675 | 7.825 | 7.589 | 147,687 |
| 2025-06-13 | 7.550 | 7.815 | 7.460 | 7.720 | 7.487 | 203,044 |
| 2025-06-12 | 7.890 | 7.890 | 7.725 | 7.740 | 7.507 | 101,322 |
| 2025-06-11 | 7.800 | 7.865 | 7.685 | 7.830 | 7.594 | 88,433 |
| 2025-06-10 | 7.750 | 7.795 | 7.720 | 7.785 | 7.550 | 46,754 |
| 2025-06-09 | 7.740 | 7.850 | 7.695 | 7.720 | 7.487 | 163,105 |
| 2025-06-06 | 7.650 | 7.720 | 7.575 | 7.675 | 7.444 | 129,529 |
| 2025-06-05 | 7.490 | 7.660 | 7.370 | 7.605 | 7.376 | 215,720 |
| 2025-06-04 | 7.380 | 7.585 | 7.335 | 7.500 | 7.274 | 362,121 |
| 2025-06-03 | 7.300 | 7.360 | 7.190 | 7.275 | 7.056 | 328,095 |
| 2025-06-02 | 7.290 | 7.410 | 7.260 | 7.315 | 7.095 | 66,913 |
| 2025-05-30 | 7.365 | 7.370 | 7.240 | 7.300 | 7.080 | 70,041 |
| 2025-05-29 | 7.390 | 7.405 | 7.305 | 7.340 | 7.119 | 123,344 |
| 2025-05-28 | 7.365 | 7.365 | 7.280 | 7.300 | 7.080 | 100,122 |
| 2025-05-27 | 7.390 | 7.480 | 7.300 | 7.365 | 7.143 | 75,531 |
| 2025-05-26 | 7.350 | 7.410 | 7.270 | 7.385 | 7.163 | 94,418 |
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.