Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	8.888	8.888	8.888	8.888	8.822	0
2026-04-30	8.770	8.962	8.566	8.888	8.822	9,510
2026-04-29	8.900	8.916	8.748	8.774	8.709	223,471
2026-04-28	8.922	8.922	8.810	8.883	8.817	3,545
2026-04-27	8.990	8.990	8.870	8.885	8.819	22,755
2026-04-24	8.980	8.980	8.762	8.900	8.834	415,771
2026-04-23	9.156	9.156	8.983	8.983	8.917	61,210
2026-04-22	9.330	9.366	9.054	9.152	9.085	36,721
2026-04-21	9.380	9.420	9.197	9.197	9.129	7,841
2026-04-20	9.490	9.490	9.338	9.437	9.367	38,785
2026-04-17	9.530	9.652	9.406	9.565	9.494	7,186
2026-04-16	9.600	9.710	9.412	9.412	9.343	120,707
2026-04-15	9.400	9.550	9.392	9.519	9.449	57,387
2026-04-14	9.051	9.400	9.020	9.373	9.304	321,647
2026-04-13	8.970	8.976	8.848	8.880	8.815	173,872
2026-04-10	9.028	9.060	8.800	8.921	8.855	466,105
2026-04-09	9.330	9.352	8.800	8.868	8.803	929,882
2026-04-08	9.500	9.548	9.316	9.495	9.425	57,952
2026-04-07	9.220	9.244	8.966	9.018	8.951	4,890
2026-04-02	9.270	9.328	9.016	9.287	9.219	6,130
2026-04-01	9.302	9.302	9.080	9.268	9.200	11,035
2026-03-31	8.944	9.000	8.634	8.887	8.821	24,918
2026-03-30	8.824	8.824	8.566	8.824	8.759	11,193
2026-03-27	8.770	8.788	8.538	8.701	8.637	356,845
2026-03-26	9.040	9.096	8.652	8.652	8.588	12,993
2026-03-25	9.370	9.780	8.942	8.959	8.893	52,301
2026-03-24	8.928	8.928	8.660	8.849	8.784	3,885
2026-03-23	8.670	9.046	8.449	8.892	8.826	59,030
2026-03-20	9.066	9.066	8.794	8.839	8.774	68,100
2026-03-19	9.076	9.076	8.858	8.933	8.867	736,024
2026-03-18	9.320	9.468	9.062	9.093	9.026	222,338
2026-03-17	9.368	9.368	9.156	9.336	9.267	571,231
2026-03-16	9.340	9.408	9.056	9.328	9.259	46,770
2026-03-13	9.251	9.348	9.054	9.241	9.173	26,173
2026-03-12	9.464	9.464	9.244	9.273	9.205	78,495
2026-03-11	9.700	9.700	9.406	9.414	9.345	15,531
2026-03-10	10.000	10.045	9.710	9.803	9.731	14,982
2026-03-09	9.901	9.972	9.722	9.972	9.898	11,028
2026-03-06	10.700	10.770	10.055	10.109	10.034	4,689
2026-03-05	10.395	10.745	10.345	10.550	10.472	8,046
2026-03-04	9.712	10.295	9.586	10.194	10.118	46,806
2026-03-03	10.350	10.555	9.974	10.020	9.946	148,132
2026-03-02	10.220	10.655	10.105	10.610	10.532	17,402
2026-02-27	10.650	10.650	10.170	10.610	10.532	64,360
2026-02-26	11.000	11.030	10.765	10.950	10.869	142,677
2026-02-25	10.970	11.070	10.845	11.005	10.924	43,008
2026-02-24	10.900	11.070	10.685	10.963	10.882	6,735
2026-02-23	11.200	11.380	10.945	10.963	10.882	507,259
2026-02-20	11.170	11.430	11.000	11.108	11.026	60,098
2026-02-19	11.300	11.365	11.135	11.220	11.137	3,940
2026-02-18	11.345	11.430	11.235	11.365	11.281	34,872
2026-02-17	11.080	11.350	10.930	11.160	11.078	4,908
2026-02-16	11.000	11.015	10.925	10.995	10.914	6,768
2026-02-13	10.800	11.000	10.745	10.968	10.887	7,461
2026-02-12	11.105	11.105	10.835	10.940	10.859	111,967
2026-02-11	11.130	11.360	10.920	11.038	10.956	245,227
2026-02-10	11.100	11.335	10.890	11.335	11.251	4,676
2026-02-09	10.855	11.088	10.855	11.025	10.944	46,335
2026-02-06	10.750	10.840	10.620	10.835	10.755	9,425
2026-02-05	11.005	11.005	10.770	10.795	10.715	14,611

← NewerPage 3 of 22 · 1,262 trading daysOlder →

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.