Grifols SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7.115 | 7.265 | 7.115 | 7.185 | 6.969 | 187,855 |
| 2025-02-24 | 7.140 | 7.185 | 7.090 | 7.140 | 6.925 | 126,334 |
| 2025-02-21 | 7.110 | 7.150 | 7.065 | 7.100 | 6.886 | 122,728 |
| 2025-02-20 | 7.100 | 7.160 | 7.075 | 7.135 | 6.920 | 81,450 |
| 2025-02-19 | 7.155 | 7.230 | 7.070 | 7.150 | 6.935 | 116,047 |
| 2025-02-18 | 7.205 | 7.245 | 7.150 | 7.165 | 6.949 | 140,593 |
| 2025-02-17 | 7.140 | 7.260 | 7.045 | 7.200 | 6.983 | 163,973 |
| 2025-02-14 | 7.155 | 7.155 | 7.050 | 7.080 | 6.867 | 71,828 |
| 2025-02-13 | 6.880 | 7.150 | 6.805 | 7.050 | 6.838 | 214,616 |
| 2025-02-12 | 6.820 | 6.955 | 6.820 | 6.845 | 6.639 | 226,790 |
| 2025-02-11 | 6.830 | 6.830 | 6.670 | 6.800 | 6.595 | 75,259 |
| 2025-02-10 | 6.755 | 6.795 | 6.725 | 6.775 | 6.571 | 129,236 |
| 2025-02-07 | 6.600 | 6.725 | 6.505 | 6.725 | 6.522 | 252,885 |
| 2025-02-06 | 6.660 | 6.745 | 6.575 | 6.665 | 6.464 | 430,370 |
| 2025-02-05 | 6.385 | 6.550 | 6.385 | 6.510 | 6.314 | 88,807 |
| 2025-02-04 | 6.480 | 6.535 | 6.375 | 6.405 | 6.212 | 141,221 |
| 2025-02-03 | 6.550 | 6.560 | 6.410 | 6.490 | 6.294 | 142,931 |
| 2025-01-31 | 6.615 | 6.695 | 6.595 | 6.620 | 6.421 | 82,144 |
| 2025-01-30 | 6.650 | 6.720 | 6.605 | 6.635 | 6.435 | 107,933 |
| 2025-01-29 | 6.845 | 6.845 | 6.680 | 6.700 | 6.498 | 110,893 |
| 2025-01-28 | 6.805 | 6.870 | 6.720 | 6.730 | 6.527 | 156,078 |
| 2025-01-27 | 6.745 | 6.950 | 6.540 | 6.885 | 6.678 | 175,701 |
| 2025-01-24 | 6.965 | 7.015 | 6.755 | 6.800 | 6.595 | 301,621 |
| 2025-01-23 | 6.940 | 6.965 | 6.625 | 6.875 | 6.668 | 400,507 |
| 2025-01-22 | 6.920 | 7.180 | 6.920 | 7.030 | 6.818 | 128,025 |
| 2025-01-21 | 6.850 | 6.970 | 6.850 | 6.950 | 6.741 | 75,752 |
| 2025-01-20 | 7.090 | 7.090 | 6.885 | 6.885 | 6.678 | 56,057 |
| 2025-01-17 | 7.140 | 7.140 | 6.920 | 7.010 | 6.799 | 127,917 |
| 2025-01-16 | 7.185 | 7.185 | 6.920 | 7.020 | 6.809 | 62,714 |
| 2025-01-15 | 6.995 | 7.090 | 6.820 | 7.065 | 6.852 | 74,907 |
| 2025-01-14 | 6.910 | 7.040 | 6.890 | 6.970 | 6.760 | 113,683 |
| 2025-01-13 | 7.070 | 7.070 | 6.860 | 6.915 | 6.707 | 142,926 |
| 2025-01-10 | 7.210 | 7.250 | 7.000 | 7.025 | 6.813 | 75,829 |
| 2025-01-09 | 7.325 | 7.380 | 7.155 | 7.170 | 6.954 | 76,436 |
| 2025-01-08 | 7.370 | 7.495 | 7.280 | 7.370 | 7.148 | 84,958 |
| 2025-01-07 | 7.530 | 7.595 | 7.400 | 7.555 | 7.327 | 117,811 |
| 2025-01-06 | 7.340 | 7.500 | 7.290 | 7.495 | 7.269 | 118,358 |
| 2025-01-03 | 7.250 | 7.290 | 7.070 | 7.255 | 7.036 | 87,607 |
| 2025-01-02 | 7.020 | 7.285 | 7.020 | 7.245 | 7.027 | 142,681 |
| 2024-12-31 | 7.055 | 7.090 | 6.990 | 7.065 | 6.852 | 40,044 |
| 2024-12-30 | 7.065 | 7.170 | 6.980 | 7.055 | 6.842 | 131,316 |
| 2024-12-27 | 7.300 | 7.305 | 7.080 | 7.145 | 6.930 | 144,791 |
| 2024-12-24 | 7.155 | 7.230 | 7.060 | 7.195 | 6.978 | 62,922 |
| 2024-12-23 | 7.055 | 7.205 | 7.020 | 7.100 | 6.886 | 114,055 |
| 2024-12-20 | 7.390 | 7.390 | 7.130 | 7.130 | 6.915 | 148,744 |
| 2024-12-19 | 7.320 | 7.350 | 7.045 | 7.350 | 7.129 | 262,311 |
| 2024-12-18 | 7.495 | 7.560 | 7.290 | 7.470 | 7.245 | 206,543 |
| 2024-12-17 | 7.250 | 7.415 | 7.250 | 7.380 | 7.158 | 168,010 |
| 2024-12-16 | 7.115 | 7.420 | 7.080 | 7.255 | 7.036 | 238,875 |
| 2024-12-13 | 7.300 | 7.340 | 7.090 | 7.090 | 6.876 | 149,316 |
| 2024-12-12 | 7.040 | 7.420 | 7.040 | 7.350 | 7.129 | 601,915 |
| 2024-12-11 | 7.065 | 7.065 | 6.755 | 6.810 | 6.605 | 89,116 |
| 2024-12-10 | 6.980 | 7.040 | 6.875 | 6.935 | 6.726 | 229,384 |
| 2024-12-09 | 6.860 | 6.950 | 6.790 | 6.900 | 6.692 | 143,252 |
| 2024-12-06 | 6.820 | 6.820 | 6.705 | 6.770 | 6.566 | 62,593 |
| 2024-12-05 | 6.835 | 6.920 | 6.790 | 6.850 | 6.644 | 134,733 |
| 2024-12-04 | 6.775 | 6.845 | 6.610 | 6.830 | 6.624 | 231,388 |
| 2024-12-03 | 6.550 | 6.840 | 6.490 | 6.650 | 6.450 | 357,301 |
| 2024-12-02 | 6.650 | 6.650 | 6.280 | 6.540 | 6.343 | 395,711 |
| 2024-11-29 | 6.440 | 6.840 | 6.310 | 6.650 | 6.450 | 1,506,930 |
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.