Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	10.450	10.725	10.450	10.693	10.614	33,580
2025-11-07	10.350	10.580	10.225	10.298	10.222	333,743
2025-11-06	10.730	10.985	10.370	10.455	10.378	4,349
2025-11-05	11.030	11.030	10.360	10.685	10.606	67,417
2025-11-04	11.320	11.330	10.975	11.193	11.110	4,660
2025-11-03	11.415	11.490	11.265	11.318	11.234	230,023
2025-10-31	11.400	11.480	11.200	11.255	11.172	5,686
2025-10-30	11.465	11.465	11.360	11.400	11.316	1,785
2025-10-29	11.425	11.515	11.370	11.415	11.331	9,278
2025-10-28	11.590	11.590	11.350	11.420	11.336	174,994
2025-10-27	11.450	11.545	11.250	11.495	11.410	8,948
2025-10-24	11.440	11.450	11.245	11.320	11.236	3,219
2025-10-23	11.355	11.480	11.255	11.383	11.299	246,993
2025-10-22	11.240	11.415	10.900	11.365	11.281	208,436
2025-10-21	11.790	11.790	11.360	11.498	11.413	291,190
2025-10-20	11.940	11.940	11.660	11.785	11.698	447,308
2025-10-17	11.880	11.965	11.830	11.903	11.815	5,666
2025-10-16	12.000	12.140	11.945	12.038	11.949	3,469
2025-10-15	12.150	12.180	12.000	12.013	11.924	98,714
2025-10-14	11.950	12.090	11.950	12.030	11.941	7,149
2025-10-13	11.825	12.120	11.825	12.030	11.941	1,983
2025-10-10	12.150	12.165	11.840	11.888	11.800	13,879
2025-10-09	12.200	12.330	12.080	12.120	12.031	56,531
2025-10-08	12.200	12.350	12.160	12.293	12.202	23,366
2025-10-07	12.230	12.380	12.100	12.215	12.125	50,205
2025-10-06	12.510	12.510	12.170	12.225	12.135	12,509
2025-10-03	12.750	12.785	12.525	12.595	12.502	15,872
2025-10-02	12.450	12.860	12.260	12.588	12.495	1,465,867
2025-10-01	12.365	12.440	12.270	12.385	12.294	83,184
2025-09-30	12.300	12.465	12.250	12.258	12.167	11,269
2025-09-29	12.040	12.455	11.980	12.255	12.165	11,757
2025-09-26	12.060	12.255	11.953	11.953	11.864	12,750
2025-09-25	12.220	12.250	11.970	11.970	11.882	8,173
2025-09-24	12.175	12.300	12.125	12.233	12.142	163,727
2025-09-23	12.000	12.245	11.930	12.203	12.112	3,663
2025-09-22	11.940	12.055	11.870	11.995	11.907	652,370
2025-09-19	11.860	12.135	11.860	11.958	11.869	95,110
2025-09-18	12.080	12.080	11.845	11.940	11.852	8,101
2025-09-17	12.135	12.135	11.890	11.990	11.902	363,347
2025-09-16	11.950	12.180	11.945	12.050	11.961	36,231
2025-09-15	12.000	12.160	12.000	12.015	11.926	59,908
2025-09-12	12.215	12.225	12.050	12.088	11.998	11,104
2025-09-11	12.170	12.395	11.950	12.183	12.093	6,890
2025-09-10	12.245	12.485	12.020	12.278	12.187	1,604
2025-09-09	12.395	12.395	12.130	12.135	12.045	8,130
2025-09-08	12.410	12.490	12.345	12.378	12.286	472,148
2025-09-05	12.300	12.395	12.225	12.365	12.274	2,128
2025-09-04	11.905	12.248	11.815	12.248	12.157	33,534
2025-09-03	11.835	11.970	11.835	11.958	11.869	2,037
2025-09-02	12.170	12.170	11.795	11.888	11.800	23,320
2025-09-01	12.185	12.185	12.075	12.125	12.036	6,120
2025-08-29	12.175	12.285	12.065	12.193	12.103	6,008
2025-08-28	12.300	12.370	12.115	12.158	12.068	12,875
2025-08-27	12.100	12.270	11.875	12.265	12.175	11,386
2025-08-26	12.200	12.200	11.885	12.120	12.031	12,388
2025-08-22	12.390	12.610	12.150	12.323	12.232	2,084,199
2025-08-21	12.275	12.380	12.060	12.285	12.194	609,767
2025-08-20	12.380	12.395	12.190	12.330	12.239	642,988
2025-08-19	12.570	12.790	12.235	12.323	12.232	481,736
2025-08-18	12.485	12.550	12.400	12.498	12.405	2,469

← NewerPage 5 of 22 · 1,268 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.