Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.126	10.140	10.072	10.072	10.072	7
2026-10-20	10.137	10.140	10.137	10.137	10.137	240
2026-10-19	10.025	10.025	9.985	10.025	10.025	92
2026-10-16	10.089	10.161	9.985	10.161	10.161	14
2026-10-15	9.820	10.120	9.638	10.070	10.070	12,260
2026-10-14	9.800	9.906	9.732	9.847	9.847	53,452
2026-10-13	10.020	10.045	9.754	9.778	9.778	176,767
2026-10-12	9.921	10.070	9.754	10.020	10.020	10,561
2026-10-09	9.792	9.990	9.792	9.957	9.957	37,857
2026-10-08	9.913	9.924	9.710	9.758	9.758	4,616
2026-10-07	9.857	9.962	9.830	9.912	9.912	5,330
2026-10-06	9.752	10.030	9.610	9.846	9.846	118,822
2026-10-05	9.530	9.664	9.530	9.648	9.648	1,924
2026-10-02	9.592	9.672	9.484	9.554	9.554	2,277
2026-10-01	9.480	9.722	9.450	9.578	9.578	11,195
2026-09-30	9.570	9.674	9.488	9.623	9.623	2,555
2026-09-29	9.800	9.916	9.490	9.590	9.590	77,047
2026-09-28	9.651	9.766	9.650	9.726	9.726	4,043
2026-09-25	9.420	9.628	9.414	9.628	9.628	3,079
2026-09-24	9.254	9.426	9.076	9.347	9.347	8,911
2026-09-23	9.620	9.620	9.414	9.440	9.440	53,841
2026-09-22	9.600	9.692	9.530	9.690	9.690	5,521
2026-09-21	9.590	9.634	9.514	9.620	9.620	2,702
2026-09-18	9.646	9.714	9.535	9.535	9.535	5,093
2026-09-17	9.596	9.711	9.514	9.711	9.711	6,035
2026-09-16	9.708	9.708	9.524	9.542	9.542	3,037
2026-09-15	9.651	9.666	9.480	9.640	9.640	16,541
2026-09-14	9.700	9.828	9.678	9.720	9.720	56,505
2026-09-11	9.810	9.916	9.808	9.828	9.828	6,088
2026-09-10	9.990	9.990	9.794	9.847	9.847	2,661
2026-09-09	9.886	9.960	9.878	9.878	9.878	46,546
2026-09-08	9.881	10.035	9.880	10.000	10.000	3,163
2026-09-07	9.802	9.816	9.752	9.816	9.816	17,032
2026-09-04	9.938	10.030	9.842	9.944	9.944	1,431
2026-09-03	9.951	10.120	9.740	10.010	10.010	654
2026-09-02	9.868	9.904	9.778	9.885	9.885	80,048
2026-09-01	9.853	9.966	9.780	9.884	9.884	2,841
2026-08-28	10.069	10.250	9.920	9.948	9.948	7,565
2026-08-27	10.035	10.055	9.958	10.035	10.035	13,190
2026-08-26	10.050	10.140	10.050	10.080	10.080	3,316
2026-08-25	9.921	10.065	9.914	10.030	10.030	13,359
2026-08-24	9.907	10.030	9.788	9.846	9.846	6,271
2026-08-21	9.951	10.070	9.762	9.982	9.982	2,825
2026-08-20	10.150	10.150	9.950	10.012	10.012	3,801
2026-08-19	9.850	10.144	9.646	10.144	10.144	75,147
2026-08-18	9.700	9.770	9.622	9.758	9.758	11,409
2026-08-17	9.901	9.974	9.694	9.764	9.764	4,195
2026-08-14	10.109	10.195	9.854	9.856	9.856	6,568
2026-08-13	10.090	10.325	10.090	10.122	10.122	167
2026-08-12	10.050	10.120	10.020	10.062	10.062	1,545
2026-08-11	9.968	10.170	9.968	10.110	10.110	4,407
2026-08-10	10.240	10.240	10.015	10.015	10.015	1,336
2026-08-07	10.059	10.185	10.055	10.099	10.099	5,767
2026-08-06	10.215	10.265	10.065	10.121	10.121	3,864
2026-08-05	10.295	10.295	10.080	10.273	10.273	57,116
2026-08-04	10.109	10.270	10.055	10.165	10.165	5,722
2026-08-03	10.115	10.115	9.922	10.060	10.060	5,535
2026-07-31	10.385	10.425	9.964	10.064	10.064	283,449
2026-07-30	10.420	10.620	9.943	10.508	10.508	152,593
2026-07-29	10.175	10.810	10.175	10.475	10.475	381,401

Page 1 of 22 · 1,267 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.