GRF.MC - Grifols, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201724.3924.3924.0824.3224.32712,127
Oct 19, 201724.4724.5124.0824.2824.28423,243
Oct 18, 201724.5024.6724.3424.5724.57435,410
Oct 17, 201724.1624.5724.0524.4224.421,125,581
Oct 16, 201724.0824.3424.0524.2424.24351,030
Oct 13, 201724.4224.4324.0524.1324.13350,428
Oct 12, 201724.1724.4524.1624.2524.25416,206
Oct 11, 201724.0924.5224.0524.2224.22599,023
Oct 10, 201724.0824.2523.7023.9523.95646,960
Oct 09, 201724.3024.7124.2024.2024.20484,222
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201723.7424.3623.7324.2624.261,245,156
Oct 04, 201724.5124.6123.7223.7223.721,357,674
Oct 03, 201724.6024.6724.3724.5824.58672,629
Oct 02, 201724.3224.7424.2424.6424.64769,009
Sep 29, 201724.6024.7624.4324.6524.65854,415
Sep 28, 201724.3624.6324.2324.5824.58563,410
Sep 27, 201723.8824.3523.8624.2624.261,333,428
Sep 26, 201723.8823.9423.6923.9123.91445,907
Sep 25, 201723.5723.8623.5723.8623.86633,077
Sep 22, 201723.5423.7223.4123.5523.55363,270
Sep 21, 201723.5523.6123.3223.5123.51369,105
Sep 20, 201723.7123.7523.3423.4223.42609,117
Sep 19, 201723.7323.8223.6123.7723.77659,725
Sep 18, 201723.7323.9323.5023.7523.75696,126
Sep 15, 201724.1024.3023.4223.7823.781,850,598
Sep 14, 201724.6924.8224.5224.6024.60404,095
Sep 13, 201724.4324.7024.2524.6924.69812,989
Sep 12, 201724.8624.9324.4324.4324.43294,179
Sep 11, 201724.5024.8124.4424.7624.76300,724
Sep 08, 201724.4524.4524.2124.4424.44347,455
Sep 07, 201724.2524.5324.1824.4524.45409,186
Sep 06, 201724.2024.3624.0824.1024.10341,279
Sep 05, 201724.0624.3923.9924.3024.30523,963
Sep 04, 201724.2024.2524.0024.0824.08357,994
Sep 01, 201723.8724.4023.8424.2324.23751,143
Aug 31, 201723.4223.8323.3523.7523.75745,311
Aug 30, 201723.1323.3223.1123.1923.19281,638
Aug 29, 201723.0723.2222.8523.0723.07550,673
Aug 28, 201723.5923.5923.2223.2223.22236,214
Aug 25, 201723.6023.8323.5623.5923.59325,050
Aug 24, 201723.6223.7523.4423.5123.51446,288
Aug 23, 201723.4723.6323.4223.5823.58397,147
Aug 22, 201723.5523.6023.3023.5423.54424,912
Aug 21, 201723.1923.7723.1723.4323.43379,698
Aug 18, 201723.7023.8123.2523.2823.28463,617
Aug 17, 201723.8924.2323.7923.8923.89504,651
Aug 16, 201723.8324.0723.8323.9523.95319,114
Aug 15, 201723.7724.2723.7223.8223.82281,259
Aug 14, 201723.3123.7223.3123.6423.64258,519
Aug 11, 201723.2823.4223.1323.2823.28285,634
Aug 10, 201723.6923.9823.4223.4523.45463,226
Aug 09, 201723.8923.9323.6523.7423.74598,605
Aug 08, 201724.0624.1723.9824.0424.04578,995
Aug 07, 201723.9224.0723.7823.9523.95424,188
Aug 04, 201723.5823.9223.4623.8423.84427,062
Aug 03, 201723.2423.7423.1323.5723.57800,010
Aug 02, 201723.4923.7323.2723.2823.28659,865
Aug 01, 201723.7723.8023.4423.4423.44817,702
Jul 31, 201723.4224.0123.3723.7523.751,037,577
Jul 28, 201723.5623.8023.0023.2823.282,209,337
Jul 27, 201722.9523.0922.8022.9822.98466,105
Jul 26, 201722.8323.0822.7322.8522.85818,375
Jul 25, 201723.0323.3422.7622.7622.76949,623
Jul 24, 201723.5023.5723.0923.0923.09705,262
Jul 21, 201723.6923.8023.4223.5323.53470,559
Jul 20, 201723.9024.0523.6823.7523.75522,142
Jul 19, 201723.6023.8923.4623.8923.89729,988
Jul 18, 201724.3324.3423.4923.5323.531,106,278
Jul 17, 201724.2224.4424.1224.2624.26972,157
Jul 14, 201723.8724.2523.7724.1524.15532,665
Jul 13, 201724.1524.1923.8323.8423.84425,967
Jul 12, 201723.9524.2323.8224.1424.14600,313
Jul 11, 201724.3224.3623.7723.8423.84619,744
Jul 10, 201724.4724.4724.1224.3024.30513,110
Jul 07, 201724.2924.4024.0824.1724.17496,488
Jul 06, 201724.5024.5324.1424.2224.221,120,721
Jul 05, 201724.0024.4523.8024.3624.36641,053
Jul 04, 201724.1124.3123.8824.1324.13482,433
Jul 03, 201724.4424.5324.1524.2724.27657,265
Jun 30, 201724.5624.9824.3524.3924.391,488,785
Jun 29, 201725.4525.5124.5024.6124.61663,134
Jun 28, 201725.5025.6225.1725.3025.301,232,201
Jun 27, 201725.9826.0325.5725.6325.631,126,787
Jun 26, 201726.2826.4826.0226.0726.071,665,015
Jun 23, 201726.7526.9726.2526.2526.25429,509
Jun 22, 201726.3226.8226.2326.8026.80943,280
Jun 21, 201726.1426.4025.9226.2626.261,225,591
Jun 20, 201726.2526.3326.1426.1626.16503,535
Jun 19, 201725.9626.2525.8126.1626.16783,694
Jun 16, 201725.7525.9925.5725.7925.791,237,429
Jun 15, 201725.3525.6025.1725.5525.55792,736
Jun 14, 201725.1625.5025.1625.3825.38769,484
Jun 13, 201725.0125.2424.8425.1725.171,449,579
Jun 12, 201725.0025.0024.6824.8924.89931,473
Jun 09, 201724.6725.1324.6625.0025.00823,325
Jun 08, 201724.6424.9224.6424.6824.681,710,761
Jun 07, 201724.8024.9624.5824.6524.65782,422
Jun 06, 201725.1325.1324.9224.9524.951,713,456
Jun 05, 201725.4625.5025.1825.2325.235,492,045
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...