Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	11.005	11.005	10.770	10.795	10.715	14,611
2026-02-04	10.980	11.065	10.870	11.033	10.951	25,625
2026-02-03	11.050	11.120	10.915	11.018	10.936	5,475
2026-02-02	10.920	10.995	10.730	10.910	10.830	7,689
2026-01-30	10.850	10.910	10.630	10.830	10.750	52,981
2026-01-29	10.855	11.020	10.790	10.790	10.710	14,166
2026-01-28	10.920	11.003	10.820	11.003	10.921	4,977
2026-01-27	11.020	11.020	10.765	10.885	10.805	6,227
2026-01-26	10.950	11.000	10.775	10.885	10.805	3,141
2026-01-23	10.915	10.915	10.750	10.885	10.805	2,766
2026-01-22	10.790	10.940	10.465	10.913	10.832	8,009
2026-01-21	10.425	10.575	10.280	10.513	10.435	93,388
2026-01-20	10.475	10.475	10.220	10.373	10.296	34,280
2026-01-19	10.835	10.835	10.430	10.645	10.566	13,950
2026-01-16	11.240	11.240	10.890	10.988	10.906	56,130
2026-01-15	11.685	11.690	11.150	11.210	11.127	4,755
2026-01-14	10.905	11.660	10.880	11.575	11.490	527,872
2026-01-13	11.185	11.240	10.900	10.910	10.830	24,254
2026-01-12	11.325	11.325	11.020	11.085	11.003	1,228,241
2026-01-09	11.500	11.500	11.355	11.460	11.375	4,460
2026-01-08	11.630	11.695	11.430	11.530	11.445	12,331
2026-01-07	11.480	11.605	11.330	11.555	11.470	274,702
2026-01-06	11.460	11.575	11.370	11.385	11.301	3,659
2026-01-05	11.390	11.535	11.193	11.193	11.110	320,028
2026-01-02	10.900	11.280	10.785	11.098	11.016	395,425
2025-12-31	10.810	10.810	10.690	10.785	10.705	6,422
2025-12-30	10.920	10.945	10.820	10.893	10.812	5,982
2025-12-29	10.930	11.020	10.915	10.958	10.877	8,600
2025-12-24	10.950	11.150	10.870	10.895	10.815	1,326
2025-12-23	11.000	11.135	10.920	11.028	10.946	3,208
2025-12-22	11.005	11.060	10.825	10.995	10.914	30,405
2025-12-19	10.700	10.995	10.600	10.925	10.844	112,821
2025-12-18	10.680	10.825	10.545	10.820	10.740	201,469
2025-12-17	10.670	11.000	10.670	10.775	10.696	571,072
2025-12-16	10.720	10.850	10.525	10.708	10.629	2,309
2025-12-15	10.760	10.975	10.700	10.810	10.730	1,621
2025-12-12	10.800	10.860	10.705	10.800	10.720	53,630
2025-12-11	10.600	10.835	10.560	10.640	10.562	5,346
2025-12-10	10.700	10.725	10.490	10.673	10.594	1,418
2025-12-09	10.940	10.940	10.750	10.765	10.686	3,145
2025-12-08	10.890	10.925	10.770	10.783	10.703	3,931
2025-12-05	10.800	10.930	10.740	10.805	10.725	5,616
2025-12-04	10.435	10.715	10.435	10.633	10.554	7,234
2025-12-03	10.415	10.605	10.185	10.400	10.323	254,733
2025-12-02	10.500	10.555	10.430	10.503	10.425	1,667
2025-12-01	10.510	10.510	10.425	10.493	10.415	655,701
2025-11-28	10.650	10.820	10.400	10.490	10.413	2,161
2025-11-27	10.540	10.705	10.470	10.603	10.524	693
2025-11-26	10.400	10.665	10.345	10.435	10.358	17,486
2025-11-25	10.285	10.355	10.095	10.355	10.279	3,931
2025-11-24	10.181	10.325	10.150	10.245	10.169	5,240
2025-11-21	10.030	10.210	9.934	10.176	10.100	252,937
2025-11-20	10.290	10.505	10.145	10.193	10.118	331,268
2025-11-19	10.330	10.370	10.255	10.340	10.264	542
2025-11-18	10.460	10.460	10.240	10.313	10.236	732,624
2025-11-17	10.750	10.750	10.590	10.673	10.594	301,981
2025-11-14	10.930	10.930	10.545	10.710	10.631	2,735
2025-11-13	10.985	10.985	10.720	10.890	10.810	13,597
2025-11-12	10.610	10.840	10.610	10.745	10.666	367,785
2025-11-11	10.755	10.755	10.515	10.555	10.477	2,414

← NewerPage 4 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.