Grifols SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.300 | 7.360 | 7.060 | 7.215 | 6.998 | 238,344 |
| 2025-05-22 | 7.190 | 7.270 | 7.065 | 7.215 | 6.998 | 125,827 |
| 2025-05-21 | 7.115 | 7.240 | 7.075 | 7.235 | 7.017 | 124,936 |
| 2025-05-20 | 7.090 | 7.160 | 7.050 | 7.100 | 6.886 | 132,469 |
| 2025-05-19 | 6.880 | 7.070 | 6.840 | 7.070 | 6.857 | 197,583 |
| 2025-05-16 | 6.840 | 6.990 | 6.790 | 6.960 | 6.750 | 165,294 |
| 2025-05-15 | 6.750 | 6.755 | 6.580 | 6.730 | 6.527 | 62,061 |
| 2025-05-14 | 6.940 | 7.085 | 6.665 | 6.700 | 6.498 | 218,530 |
| 2025-05-13 | 6.900 | 6.995 | 6.745 | 6.890 | 6.682 | 298,719 |
| 2025-05-12 | 6.335 | 6.590 | 6.260 | 6.590 | 6.391 | 122,930 |
| 2025-05-09 | 6.405 | 6.410 | 6.305 | 6.330 | 6.139 | 69,253 |
| 2025-05-08 | 6.380 | 6.470 | 6.285 | 6.390 | 6.197 | 204,279 |
| 2025-05-07 | 6.580 | 6.580 | 6.330 | 6.420 | 6.227 | 180,227 |
| 2025-05-06 | 6.600 | 6.600 | 6.360 | 6.395 | 6.202 | 145,689 |
| 2025-05-05 | 6.535 | 6.570 | 6.465 | 6.570 | 6.372 | 89,766 |
| 2025-05-02 | 6.350 | 6.490 | 6.345 | 6.490 | 6.294 | 97,928 |
| 2025-04-30 | 6.310 | 6.405 | 6.155 | 6.260 | 6.071 | 104,124 |
| 2025-04-29 | 6.310 | 6.385 | 6.225 | 6.275 | 6.086 | 67,180 |
| 2025-04-28 | 6.400 | 6.465 | 6.315 | 6.350 | 6.159 | 105,148 |
| 2025-04-25 | 6.410 | 6.450 | 6.325 | 6.370 | 6.178 | 165,093 |
| 2025-04-24 | 6.405 | 6.410 | 6.310 | 6.410 | 6.217 | 55,843 |
| 2025-04-23 | 6.340 | 6.435 | 6.305 | 6.400 | 6.207 | 133,912 |
| 2025-04-22 | 6.050 | 6.280 | 6.050 | 6.280 | 6.091 | 46,705 |
| 2025-04-17 | 6.320 | 6.320 | 6.100 | 6.165 | 5.979 | 42,284 |
| 2025-04-16 | 6.200 | 6.200 | 6.035 | 6.175 | 5.989 | 106,368 |
| 2025-04-15 | 6.300 | 6.300 | 6.150 | 6.260 | 6.071 | 140,325 |
| 2025-04-14 | 6.070 | 6.240 | 6.045 | 6.180 | 5.994 | 183,746 |
| 2025-04-11 | 6.010 | 6.080 | 5.855 | 5.910 | 5.732 | 194,696 |
| 2025-04-10 | 6.400 | 6.400 | 5.900 | 5.900 | 5.722 | 216,891 |
| 2025-04-09 | 6.010 | 6.010 | 5.590 | 5.655 | 5.485 | 283,934 |
| 2025-04-08 | 6.320 | 6.320 | 6.000 | 6.170 | 5.984 | 146,720 |
| 2025-04-07 | 5.710 | 6.275 | 5.605 | 5.960 | 5.780 | 331,731 |
| 2025-04-04 | 6.510 | 6.510 | 6.050 | 6.220 | 6.033 | 514,280 |
| 2025-04-03 | 7.000 | 7.000 | 6.460 | 6.570 | 6.372 | 225,889 |
| 2025-04-02 | 6.850 | 7.280 | 6.520 | 6.610 | 6.411 | 1,015,976 |
| 2025-04-01 | 6.675 | 6.740 | 6.345 | 6.380 | 6.188 | 196,277 |
| 2025-03-31 | 6.750 | 6.750 | 6.435 | 6.485 | 6.290 | 146,334 |
| 2025-03-28 | 6.650 | 6.760 | 6.585 | 6.700 | 6.498 | 210,888 |
| 2025-03-27 | 6.880 | 6.880 | 6.620 | 6.650 | 6.450 | 134,287 |
| 2025-03-26 | 6.965 | 6.990 | 6.850 | 6.890 | 6.682 | 100,780 |
| 2025-03-25 | 7.065 | 7.170 | 7.030 | 7.060 | 6.847 | 118,021 |
| 2025-03-24 | 7.180 | 7.180 | 6.980 | 7.070 | 6.857 | 193,877 |
| 2025-03-21 | 7.180 | 7.180 | 7.025 | 7.055 | 6.842 | 389,577 |
| 2025-03-20 | 7.385 | 7.430 | 7.160 | 7.180 | 6.964 | 157,151 |
| 2025-03-19 | 7.365 | 7.400 | 7.255 | 7.320 | 7.099 | 162,829 |
| 2025-03-18 | 7.450 | 7.450 | 7.250 | 7.340 | 7.119 | 319,372 |
| 2025-03-17 | 7.090 | 7.350 | 7.090 | 7.310 | 7.090 | 110,448 |
| 2025-03-14 | 7.085 | 7.285 | 7.040 | 7.245 | 7.027 | 109,016 |
| 2025-03-13 | 6.945 | 7.115 | 6.945 | 7.030 | 6.818 | 151,752 |
| 2025-03-12 | 6.950 | 7.240 | 6.730 | 6.985 | 6.775 | 745,640 |
| 2025-03-11 | 7.420 | 7.420 | 6.835 | 6.880 | 6.673 | 279,296 |
| 2025-03-10 | 7.605 | 7.650 | 7.380 | 7.410 | 7.187 | 243,321 |
| 2025-03-07 | 7.780 | 7.830 | 7.665 | 7.735 | 7.502 | 100,782 |
| 2025-03-06 | 7.995 | 8.080 | 7.800 | 7.960 | 7.720 | 187,648 |
| 2025-03-05 | 7.970 | 8.110 | 7.770 | 8.090 | 7.846 | 243,868 |
| 2025-03-04 | 8.200 | 8.200 | 7.820 | 7.850 | 7.613 | 148,738 |
| 2025-03-03 | 7.900 | 8.175 | 7.845 | 8.150 | 7.904 | 257,317 |
| 2025-02-28 | 7.900 | 7.900 | 7.595 | 7.865 | 7.628 | 433,721 |
| 2025-02-27 | 7.370 | 8.200 | 7.320 | 7.945 | 7.706 | 1,113,050 |
| 2025-02-26 | 7.250 | 7.280 | 7.045 | 7.085 | 6.872 | 198,222 |
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.