Grifols S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 9.913 | 10.075 | 9.820 | 10.020 | 10.020 | 23,984 |
| 2026-07-27 | 9.780 | 9.874 | 9.726 | 9.860 | 9.860 | 8,541 |
| 2026-07-24 | 9.560 | 9.600 | 9.386 | 9.583 | 9.583 | 2,133 |
| 2026-07-23 | 9.720 | 9.720 | 9.412 | 9.413 | 9.413 | 13,653 |
| 2026-07-22 | 9.570 | 9.790 | 9.420 | 9.727 | 9.727 | 16,002 |
| 2026-07-21 | 9.451 | 9.562 | 9.402 | 9.550 | 9.550 | 31,911 |
| 2026-07-20 | 9.100 | 9.416 | 8.888 | 9.414 | 9.414 | 15,095 |
| 2026-07-17 | 9.140 | 9.142 | 9.008 | 9.102 | 9.102 | 72,651 |
| 2026-07-16 | 9.000 | 9.166 | 8.830 | 9.105 | 9.105 | 6,746 |
| 2026-07-15 | 8.912 | 9.012 | 8.674 | 8.977 | 8.977 | 3,430 |
| 2026-07-14 | 8.856 | 8.856 | 8.692 | 8.846 | 8.846 | 30,814 |
| 2026-07-13 | 8.960 | 8.960 | 8.862 | 8.880 | 8.880 | 6,493 |
| 2026-07-10 | 9.051 | 9.208 | 8.892 | 8.934 | 8.934 | 75,879 |
| 2026-07-09 | 9.084 | 9.084 | 8.954 | 9.011 | 9.011 | 4,067 |
| 2026-07-08 | 9.051 | 9.136 | 8.920 | 9.012 | 9.012 | 1,337 |
| 2026-07-07 | 9.080 | 9.127 | 8.892 | 9.064 | 9.064 | 10,678 |
| 2026-07-06 | 9.136 | 9.136 | 8.966 | 9.032 | 9.032 | 2,009 |
| 2026-07-03 | 9.151 | 9.176 | 9.028 | 9.128 | 9.128 | 198 |
| 2026-07-02 | 8.960 | 9.160 | 8.650 | 9.128 | 9.128 | 17,514 |
| 2026-07-01 | 9.000 | 9.000 | 8.790 | 8.959 | 8.959 | 39,361 |
| 2026-06-30 | 9.000 | 9.052 | 8.896 | 8.930 | 8.930 | 152,448 |
| 2026-06-29 | 9.142 | 9.170 | 8.954 | 9.048 | 8.981 | 2,472 |
| 2026-06-26 | 9.020 | 9.116 | 8.956 | 9.090 | 9.023 | 5,669 |
| 2026-06-25 | 8.970 | 9.138 | 8.948 | 9.097 | 9.030 | 15,616 |
| 2026-06-24 | 9.006 | 9.006 | 8.906 | 8.983 | 8.917 | 15,881 |
| 2026-06-23 | 9.030 | 9.055 | 8.942 | 9.055 | 8.988 | 3,304 |
| 2026-06-22 | 9.082 | 9.082 | 8.982 | 9.063 | 8.996 | 5,348 |
| 2026-06-19 | 9.080 | 9.134 | 8.904 | 9.070 | 9.003 | 10,115 |
| 2026-06-18 | 9.082 | 9.084 | 8.922 | 8.931 | 8.865 | 77,033 |
| 2026-06-17 | 9.072 | 9.072 | 8.926 | 8.974 | 8.908 | 11,681 |
| 2026-06-16 | 9.082 | 9.082 | 8.908 | 9.073 | 9.006 | 3,285 |
| 2026-06-15 | 9.200 | 9.288 | 9.078 | 9.114 | 9.047 | 3,322 |
| 2026-06-12 | 8.962 | 9.024 | 8.902 | 8.961 | 8.895 | 6,890 |
| 2026-06-11 | 8.882 | 8.936 | 8.692 | 8.875 | 8.810 | 1,962 |
| 2026-06-10 | 9.032 | 9.032 | 8.794 | 8.934 | 8.868 | 2,992 |
| 2026-06-09 | 8.960 | 9.074 | 8.934 | 8.968 | 8.902 | 3,261 |
| 2026-06-08 | 9.051 | 9.098 | 8.996 | 9.017 | 8.950 | 4,279 |
| 2026-06-05 | 9.140 | 9.288 | 9.082 | 9.084 | 9.017 | 8,965 |
| 2026-06-04 | 9.000 | 9.170 | 8.908 | 8.963 | 8.897 | 5,252 |
| 2026-06-03 | 9.190 | 9.234 | 8.950 | 8.972 | 8.906 | 23,797 |
| 2026-06-02 | 9.268 | 9.268 | 9.050 | 9.056 | 8.989 | 4,246 |
| 2026-06-01 | 9.390 | 9.582 | 9.098 | 9.158 | 9.090 | 4,555 |
| 2026-05-29 | 9.454 | 9.648 | 9.454 | 9.463 | 9.393 | 3,525 |
| 2026-05-28 | 9.330 | 9.630 | 8.868 | 9.523 | 9.453 | 11,907 |
| 2026-05-27 | 9.700 | 9.818 | 9.448 | 9.806 | 9.733 | 11,194 |
| 2026-05-26 | 9.586 | 9.694 | 9.574 | 9.673 | 9.602 | 4,062 |
| 2026-05-22 | 9.560 | 9.768 | 9.398 | 9.527 | 9.457 | 5,146 |
| 2026-05-21 | 9.428 | 9.740 | 9.428 | 9.480 | 9.410 | 5,151 |
| 2026-05-20 | 9.142 | 9.590 | 8.940 | 9.506 | 9.436 | 11,948 |
| 2026-05-19 | 9.136 | 9.214 | 9.136 | 9.173 | 9.105 | 5,306 |
| 2026-05-18 | 9.000 | 9.188 | 8.818 | 9.141 | 9.074 | 8,439 |
| 2026-05-15 | 9.060 | 9.184 | 8.928 | 9.092 | 9.025 | 67,353 |
| 2026-05-14 | 8.850 | 9.188 | 8.850 | 9.159 | 9.091 | 17,882 |
| 2026-05-13 | 8.690 | 8.878 | 8.624 | 8.798 | 8.733 | 23,056 |
| 2026-05-12 | 8.876 | 8.876 | 8.670 | 8.707 | 8.643 | 286,119 |
| 2026-05-11 | 8.986 | 8.986 | 8.760 | 8.844 | 8.779 | 44,301 |
| 2026-05-08 | 9.016 | 9.016 | 8.720 | 8.934 | 8.868 | 388,476 |
| 2026-05-07 | 9.160 | 9.160 | 8.928 | 9.115 | 9.048 | 16,488 |
| 2026-05-06 | 9.170 | 9.238 | 8.964 | 9.120 | 9.053 | 5,954 |
| 2026-05-05 | 9.146 | 9.318 | 8.959 | 8.959 | 8.893 | 1,541,024 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.0667 EUR |
| 2025-08-11 | 0.1215 EUR |
| 2021-06-03 | 0.2951 EUR |
| 2020-10-26 | 0.1309 EUR |
| 2019-12-02 | 0.1620 EUR |
| 2019-06-07 | 0.1176 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.