MCE - Delayed Quote EUR

Grifols, S.A. (GRF.MC)

8.09 -0.29 (-3.46%)
At close: April 25 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 8.35 8.56 8.01 8.09 8.09 3,152,775
Apr 24, 2024 8.75 8.76 8.33 8.38 8.38 2,338,248
Apr 23, 2024 8.35 8.79 8.25 8.66 8.66 3,251,068
Apr 22, 2024 8.43 8.49 8.21 8.23 8.23 2,744,119
Apr 19, 2024 8.45 8.48 8.22 8.35 8.35 3,310,556
Apr 18, 2024 8.85 8.87 8.56 8.62 8.62 1,907,396
Apr 17, 2024 8.67 8.94 8.63 8.83 8.83 2,493,069
Apr 16, 2024 8.48 8.70 8.32 8.70 8.70 2,095,982
Apr 15, 2024 8.53 8.71 8.47 8.58 8.58 1,481,068
Apr 12, 2024 8.86 8.90 8.48 8.57 8.57 3,191,244
Apr 11, 2024 9.10 9.26 8.42 8.71 8.71 4,573,300
Apr 10, 2024 9.50 9.67 9.02 9.10 9.10 7,271,602
Apr 9, 2024 9.61 9.66 9.38 9.44 9.44 3,432,907
Apr 8, 2024 9.10 9.51 9.03 9.42 9.42 3,616,046
Apr 5, 2024 8.82 9.28 8.74 9.03 9.03 6,150,413
Apr 4, 2024 8.79 9.08 8.73 9.05 9.05 4,190,854
Apr 3, 2024 8.40 8.77 8.34 8.72 8.72 3,863,050
Apr 2, 2024 8.32 8.49 8.25 8.39 8.39 2,611,784
Mar 28, 2024 8.28 8.43 8.27 8.34 8.34 1,837,679
Mar 27, 2024 8.33 8.42 8.21 8.30 8.30 1,850,994
Mar 26, 2024 8.15 8.32 8.12 8.30 8.30 2,132,024
Mar 25, 2024 7.89 8.16 7.71 8.16 8.16 2,946,832
Mar 22, 2024 8.74 9.16 7.65 7.91 7.91 11,862,616
Mar 21, 2024 8.20 8.50 8.15 8.42 8.42 4,030,142
Mar 20, 2024 7.78 8.23 7.53 8.06 8.06 4,290,548
Mar 19, 2024 7.51 7.80 7.50 7.74 7.74 2,858,579
Mar 18, 2024 7.53 7.88 7.35 7.49 7.49 3,155,282
Mar 15, 2024 7.18 7.58 7.07 7.53 7.53 6,824,901
Mar 14, 2024 7.90 7.90 7.03 7.20 7.20 8,866,165
Mar 13, 2024 7.99 8.25 7.80 7.95 7.95 3,997,696
Mar 12, 2024 8.67 8.70 8.00 8.15 8.15 5,738,252
Mar 11, 2024 8.63 9.26 7.73 8.48 8.48 9,526,796
Mar 8, 2024 7.32 8.72 7.16 8.30 8.30 13,386,736
Mar 7, 2024 6.80 7.14 6.63 6.93 6.93 8,365,307
Mar 6, 2024 7.57 7.58 6.36 6.90 6.90 12,619,149
Mar 5, 2024 8.01 8.12 7.60 7.77 7.77 4,790,582
Mar 4, 2024 9.08 9.10 7.91 8.08 8.08 9,036,498
Mar 1, 2024 8.04 9.25 7.79 8.98 8.98 12,586,727
Feb 29, 2024 11.55 11.60 7.52 7.58 7.58 17,631,655
Feb 28, 2024 11.70 12.03 11.45 11.65 11.65 2,523,810
Feb 27, 2024 11.84 11.91 11.63 11.79 11.79 2,110,287
Feb 26, 2024 11.60 11.91 11.59 11.77 11.77 2,818,851
Feb 23, 2024 11.12 11.49 11.07 11.49 11.49 2,147,042
Feb 22, 2024 10.89 11.30 10.88 11.02 11.02 2,201,543
Feb 21, 2024 10.90 11.05 10.77 10.80 10.80 1,394,219
Feb 20, 2024 10.90 11.36 10.18 10.93 10.93 4,474,710
Feb 19, 2024 10.60 10.99 10.60 10.97 10.97 1,127,284
Feb 16, 2024 10.60 10.74 10.53 10.60 10.60 1,185,329
Feb 15, 2024 10.69 10.73 10.52 10.52 10.52 1,160,484
Feb 14, 2024 10.40 10.69 10.40 10.61 10.61 1,507,745
Feb 13, 2024 10.73 10.84 10.34 10.42 10.42 1,716,598
Feb 12, 2024 10.28 10.70 10.26 10.69 10.69 1,431,760
Feb 9, 2024 10.10 10.32 10.01 10.23 10.23 1,102,627
Feb 8, 2024 10.25 10.29 10.10 10.11 10.11 4,054,542
Feb 7, 2024 10.48 10.70 10.19 10.26 10.26 2,529,031
Feb 6, 2024 10.61 10.86 10.43 10.55 10.55 2,379,832
Feb 5, 2024 10.26 10.51 10.22 10.38 10.38 1,670,180
Feb 2, 2024 10.10 10.52 10.10 10.26 10.26 2,391,234
Feb 1, 2024 10.05 10.19 9.70 10.06 10.06 2,415,230
Jan 31, 2024 10.48 10.48 10.06 10.15 10.15 3,027,277
Jan 30, 2024 10.03 10.53 10.03 10.45 10.45 4,229,268
Jan 29, 2024 9.61 10.01 9.58 9.97 9.97 3,346,845
Jan 26, 2024 9.40 9.61 9.30 9.56 9.56 1,773,347
Jan 25, 2024 9.51 9.54 9.23 9.40 9.40 2,361,645
Jan 24, 2024 9.21 9.61 9.10 9.50 9.50 4,294,301
Jan 23, 2024 8.92 9.36 8.76 8.99 8.99 4,420,768
Jan 22, 2024 8.41 8.88 8.41 8.82 8.82 2,858,032
Jan 19, 2024 8.42 8.50 8.14 8.37 8.37 4,209,209
Jan 18, 2024 8.55 8.57 8.28 8.41 8.41 3,458,963
Jan 17, 2024 8.90 9.05 8.37 8.62 8.62 5,048,830
Jan 16, 2024 9.00 9.28 8.83 8.98 8.98 5,092,852
Jan 15, 2024 8.95 9.13 8.76 8.90 8.90 6,833,812
Jan 12, 2024 9.70 9.70 8.14 8.87 8.87 14,409,968
Jan 11, 2024 11.80 11.86 9.71 9.90 9.90 12,005,149
Jan 10, 2024 10.76 11.96 9.92 11.81 11.81 13,452,683
Jan 9, 2024 8.10 11.55 8.10 10.55 10.55 26,942,998
Jan 8, 2024 14.56 14.59 14.06 14.24 14.24 1,935,257
Jan 5, 2024 14.82 14.82 14.51 14.57 14.57 1,564,917
Jan 4, 2024 14.52 15.05 14.52 14.94 14.94 1,802,975
Jan 3, 2024 14.82 14.93 14.41 14.46 14.46 1,639,443
Jan 2, 2024 15.38 15.63 14.77 14.86 14.86 3,470,439
Dec 29, 2023 14.22 15.92 14.22 15.45 15.45 4,301,699
Dec 28, 2023 14.19 14.24 14.10 14.23 14.23 665,813
Dec 27, 2023 14.30 14.47 14.09 14.18 14.18 877,076
Dec 22, 2023 14.23 14.36 14.09 14.28 14.28 614,762
Dec 21, 2023 14.29 14.42 14.23 14.35 14.35 648,586
Dec 20, 2023 14.46 14.68 14.39 14.52 14.52 1,160,818
Dec 19, 2023 13.92 14.40 13.87 14.39 14.39 2,447,126
Dec 18, 2023 13.85 14.04 13.68 13.84 13.84 1,358,609
Dec 15, 2023 14.25 14.35 13.91 13.98 13.98 1,992,735
Dec 14, 2023 14.35 14.53 13.99 14.23 14.23 2,261,059
Dec 13, 2023 14.01 14.12 13.76 13.82 13.82 788,544
Dec 12, 2023 14.06 14.18 13.83 13.92 13.92 912,200
Dec 11, 2023 14.18 14.24 14.05 14.06 14.06 981,916
Dec 8, 2023 13.80 14.23 13.70 14.19 14.19 1,300,641
Dec 7, 2023 13.82 14.10 13.52 13.74 13.74 1,735,680
Dec 6, 2023 13.40 13.94 13.35 13.94 13.94 2,349,704
Dec 5, 2023 13.21 13.30 13.08 13.30 13.30 901,608
Dec 4, 2023 13.00 13.23 12.93 13.21 13.21 999,873
Dec 1, 2023 13.00 13.06 12.75 12.96 12.96 910,059
Nov 30, 2023 12.76 13.05 12.68 12.97 12.97 1,841,708
Nov 29, 2023 12.89 12.98 12.63 12.66 12.66 1,619,997
Nov 28, 2023 13.22 13.73 12.78 12.89 12.89 2,381,683
Nov 27, 2023 13.03 13.39 13.03 13.11 13.11 844,548
Nov 24, 2023 12.87 13.15 12.80 13.09 13.09 927,896
Nov 23, 2023 12.77 12.89 12.63 12.86 12.86 696,770
Nov 22, 2023 12.73 12.85 12.68 12.71 12.71 574,571
Nov 21, 2023 12.73 12.90 12.68 12.74 12.74 627,902
Nov 20, 2023 12.71 12.77 12.60 12.72 12.72 903,259
Nov 17, 2023 12.73 12.91 12.64 12.66 12.66 1,787,012
Nov 16, 2023 12.72 12.85 12.62 12.71 12.71 984,822
Nov 15, 2023 12.35 12.82 12.30 12.73 12.73 2,349,204
Nov 14, 2023 11.77 12.36 11.70 12.27 12.27 1,577,395
Nov 13, 2023 11.69 11.74 11.47 11.65 11.65 1,288,638
Nov 10, 2023 11.99 12.10 11.52 11.53 11.53 1,532,756
Nov 9, 2023 12.13 12.19 11.93 12.12 12.12 684,404
Nov 8, 2023 11.84 12.39 11.84 12.06 12.06 1,411,859
Nov 7, 2023 11.69 11.86 11.59 11.81 11.81 730,171
Nov 6, 2023 11.76 11.97 11.56 11.77 11.77 1,471,303
Nov 3, 2023 11.84 12.23 11.59 11.64 11.64 1,898,971
Nov 2, 2023 10.72 12.03 10.72 11.87 11.87 3,447,968
Nov 1, 2023 10.65 10.65 10.45 10.52 10.52 974,223
Oct 31, 2023 10.35 10.69 10.31 10.59 10.59 1,458,848
Oct 30, 2023 10.20 10.36 10.16 10.27 10.27 998,048
Oct 27, 2023 10.13 10.36 10.09 10.14 10.14 890,011
Oct 26, 2023 9.96 10.23 9.85 10.03 10.03 1,232,717
Oct 25, 2023 10.42 10.46 9.84 10.06 10.06 1,603,994
Oct 24, 2023 10.30 10.52 10.26 10.40 10.40 908,759
Oct 23, 2023 10.45 10.46 10.05 10.28 10.28 1,143,078
Oct 20, 2023 10.59 10.60 10.19 10.44 10.44 2,621,072
Oct 19, 2023 11.22 11.23 10.69 10.72 10.72 1,846,567
Oct 18, 2023 11.56 11.56 11.29 11.30 11.30 960,474
Oct 17, 2023 11.75 11.90 11.48 11.60 11.60 544,030
Oct 16, 2023 11.69 11.75 11.53 11.73 11.73 470,694
Oct 13, 2023 11.90 11.97 11.70 11.72 11.72 608,547
Oct 12, 2023 12.19 12.21 11.90 11.94 11.94 532,910
Oct 11, 2023 12.13 12.26 12.03 12.04 12.04 825,606
Oct 10, 2023 11.76 12.15 11.76 12.14 12.14 1,702,201
Oct 9, 2023 11.73 11.99 11.61 11.63 11.63 818,842
Oct 6, 2023 11.84 11.95 11.64 11.89 11.89 947,465
Oct 5, 2023 11.60 11.85 11.49 11.79 11.79 1,575,939
Oct 4, 2023 11.50 11.81 11.26 11.45 11.45 1,901,264
Oct 3, 2023 12.05 12.20 11.60 11.60 11.60 1,452,933
Oct 2, 2023 12.31 12.41 12.10 12.13 12.13 1,457,345
Sep 29, 2023 12.27 12.54 12.27 12.30 12.30 887,383
Sep 28, 2023 12.15 12.26 12.07 12.16 12.16 840,396
Sep 27, 2023 12.30 12.46 12.07 12.14 12.14 978,053
Sep 26, 2023 12.22 12.30 11.98 12.26 12.26 1,057,100
Sep 25, 2023 12.35 12.46 12.10 12.23 12.23 852,040
Sep 22, 2023 12.49 12.56 12.32 12.35 12.35 1,415,972
Sep 21, 2023 12.95 12.97 12.52 12.52 12.52 1,178,069
Sep 20, 2023 13.10 13.25 13.03 13.03 13.03 552,103
Sep 19, 2023 13.05 13.25 13.02 13.08 13.08 389,308
Sep 18, 2023 13.20 13.34 12.98 13.04 13.04 628,909
Sep 15, 2023 13.40 13.43 13.12 13.22 13.22 1,278,980
Sep 14, 2023 12.94 13.31 12.93 13.31 13.31 1,035,104
Sep 13, 2023 13.02 13.02 12.69 12.94 12.94 916,502
Sep 12, 2023 12.73 13.23 12.73 13.14 13.14 1,651,408
Sep 11, 2023 12.23 12.57 12.23 12.57 12.57 691,722
Sep 8, 2023 12.27 12.35 11.85 12.14 12.14 1,382,755
Sep 7, 2023 12.52 12.59 12.21 12.25 12.25 965,218
Sep 6, 2023 12.53 12.70 12.51 12.60 12.60 622,907
Sep 5, 2023 12.76 12.94 12.60 12.60 12.60 860,990
Sep 4, 2023 12.74 12.89 12.69 12.69 12.69 400,939
Sep 1, 2023 12.63 12.89 12.62 12.68 12.68 656,739
Aug 31, 2023 12.45 12.82 12.39 12.65 12.65 1,332,914
Aug 30, 2023 12.80 12.83 12.45 12.49 12.49 1,206,519
Aug 29, 2023 12.74 12.85 12.61 12.75 12.75 1,453,679
Aug 28, 2023 12.96 13.03 12.86 12.94 12.94 159,902
Aug 25, 2023 12.94 12.98 12.67 12.82 12.82 973,298
Aug 24, 2023 13.32 13.40 13.01 13.03 13.03 728,465
Aug 23, 2023 13.31 13.38 13.08 13.20 13.20 780,381
Aug 22, 2023 13.52 13.56 13.30 13.35 13.35 675,649
Aug 21, 2023 13.28 13.57 13.28 13.40 13.40 650,793
Aug 18, 2023 13.53 13.57 13.18 13.25 13.25 995,871
Aug 17, 2023 13.38 13.77 13.38 13.53 13.53 1,024,274
Aug 16, 2023 13.44 13.63 13.36 13.49 13.49 967,179
Aug 15, 2023 13.30 13.49 13.22 13.49 13.49 669,848
Aug 14, 2023 13.06 13.33 13.06 13.29 13.29 431,147
Aug 11, 2023 13.15 13.27 13.05 13.09 13.09 507,070
Aug 10, 2023 12.99 13.33 12.99 13.26 13.26 953,093
Aug 9, 2023 13.10 13.14 12.95 12.99 12.99 599,432
Aug 8, 2023 12.72 13.01 12.65 12.95 12.95 989,792
Aug 7, 2023 12.93 13.13 12.73 12.86 12.86 833,981
Aug 4, 2023 12.95 13.02 12.81 13.02 13.02 636,888
Aug 3, 2023 12.79 12.97 12.73 12.81 12.81 630,000
Aug 2, 2023 13.02 13.02 12.71 12.80 12.80 1,488,253
Aug 1, 2023 13.42 13.58 13.16 13.16 13.16 1,203,521
Jul 31, 2023 13.16 13.41 13.10 13.35 13.35 1,158,837
Jul 28, 2023 13.20 13.27 13.02 13.14 13.14 1,385,867
Jul 27, 2023 13.58 13.64 13.15 13.20 13.20 2,104,971
Jul 26, 2023 13.11 13.59 13.10 13.57 13.57 1,464,447
Jul 25, 2023 13.24 13.27 13.02 13.19 13.19 1,124,830
Jul 24, 2023 13.14 13.43 13.05 13.28 13.28 767,997
Jul 21, 2023 13.70 13.72 13.17 13.36 13.36 1,294,349
Jul 20, 2023 13.40 13.73 13.31 13.70 13.70 1,284,931
Jul 19, 2023 13.17 13.68 13.15 13.55 13.55 1,717,519
Jul 18, 2023 12.86 13.08 12.82 13.01 13.01 1,116,401
Jul 17, 2023 12.16 12.86 11.89 12.85 12.85 2,427,208
Jul 14, 2023 12.38 12.60 12.22 12.44 12.44 865,408
Jul 13, 2023 12.53 12.75 12.49 12.52 12.52 1,249,766
Jul 12, 2023 12.41 12.67 12.21 12.50 12.50 1,309,827
Jul 11, 2023 12.33 12.44 12.24 12.38 12.38 1,010,897
Jul 10, 2023 12.15 12.27 12.11 12.27 12.27 1,107,852
Jul 7, 2023 11.97 12.26 11.93 12.26 12.26 1,272,012
Jul 6, 2023 11.90 12.26 11.71 11.98 11.98 1,775,131
Jul 5, 2023 11.98 12.09 11.91 12.09 12.09 937,010
Jul 4, 2023 11.94 12.10 11.90 12.07 12.07 943,709
Jul 3, 2023 11.80 12.00 11.70 11.85 11.85 937,482
Jun 30, 2023 11.55 11.82 11.55 11.74 11.74 1,760,460
Jun 29, 2023 11.66 11.88 11.52 11.52 11.52 1,009,474
Jun 28, 2023 11.35 11.67 11.27 11.66 11.66 899,194
Jun 27, 2023 11.44 11.60 11.14 11.30 11.30 1,052,649
Jun 26, 2023 11.57 11.57 11.34 11.48 11.48 694,804
Jun 23, 2023 11.60 11.63 11.32 11.47 11.47 1,033,483
Jun 22, 2023 11.50 11.72 11.35 11.72 11.72 685,741
Jun 21, 2023 11.70 11.74 11.56 11.63 11.63 675,393
Jun 20, 2023 11.63 11.96 11.55 11.65 11.65 1,212,359
Jun 19, 2023 11.33 11.70 11.33 11.70 11.70 2,286,736
Jun 16, 2023 11.39 11.46 11.17 11.29 11.29 2,366,335
Jun 15, 2023 11.68 11.73 11.21 11.28 11.28 2,527,724
Jun 14, 2023 10.94 12.42 10.72 11.81 11.81 4,997,605
Jun 13, 2023 11.40 11.41 10.90 11.06 11.06 1,539,814
Jun 12, 2023 11.40 11.47 11.24 11.30 11.30 1,034,395
Jun 9, 2023 11.44 11.51 11.27 11.39 11.39 874,073
Jun 8, 2023 11.70 11.74 11.32 11.35 11.35 1,225,018
Jun 7, 2023 11.85 11.95 11.68 11.74 11.74 1,324,765
Jun 6, 2023 11.58 11.82 11.53 11.82 11.82 1,582,608
Jun 5, 2023 11.60 11.77 11.56 11.64 11.64 1,220,170
Jun 2, 2023 10.99 11.62 10.97 11.55 11.55 1,509,566
Jun 1, 2023 10.97 11.08 10.70 10.85 10.85 1,040,411
May 31, 2023 11.18 11.30 10.80 10.85 10.85 2,687,533
May 30, 2023 11.49 11.52 11.27 11.27 11.27 1,388,361
May 29, 2023 11.44 11.72 11.44 11.51 11.51 729,603
May 26, 2023 11.30 11.45 11.16 11.35 11.35 758,315
May 25, 2023 11.20 11.43 11.18 11.18 11.18 708,984
May 24, 2023 11.50 11.50 11.10 11.18 11.18 1,248,790
May 23, 2023 11.73 11.77 11.56 11.56 11.56 1,307,139
May 22, 2023 11.50 11.73 11.38 11.71 11.71 1,627,822
May 19, 2023 11.28 11.60 11.26 11.52 11.52 1,762,731
May 18, 2023 11.15 11.27 11.06 11.20 11.20 869,279
May 17, 2023 11.19 11.27 10.85 11.01 11.01 1,441,593
May 16, 2023 11.35 11.72 11.10 11.19 11.19 2,138,047
May 15, 2023 11.12 11.41 11.11 11.34 11.34 1,625,140
May 12, 2023 11.01 11.18 10.85 11.11 11.11 1,278,567
May 11, 2023 10.71 11.09 10.68 11.02 11.02 2,711,395
May 10, 2023 10.44 10.85 10.16 10.68 10.68 3,235,847
May 9, 2023 9.55 10.48 9.55 10.42 10.42 5,334,109
May 8, 2023 9.59 9.69 9.34 9.53 9.53 2,228,886
May 5, 2023 9.07 9.57 9.06 9.50 9.50 2,437,567
May 4, 2023 8.93 8.99 8.76 8.96 8.96 1,731,204
May 3, 2023 9.05 9.09 8.81 8.96 8.96 1,904,808
May 2, 2023 9.38 9.38 9.09 9.12 9.12 864,885
Apr 28, 2023 9.10 9.38 9.06 9.32 9.32 1,283,559
Apr 27, 2023 9.01 9.11 8.93 9.06 9.06 822,590
Apr 26, 2023 9.13 9.24 8.98 9.01 9.01 1,533,788
Apr 25, 2023 9.30 9.31 9.03 9.13 9.13 1,099,669

Related Tickers

BAYN.DE Bayer Aktiengesellschaft
26.90
-0.28%
 
SAN.PA Sanofi
91.62
+4.47%
 
NOVN.SW Novartis AG
90.00
+0.99%
 
ROG.SW Roche Holding AG
218.80
-1.53%
 
BAYRY Bayer Aktiengesellschaft
7.27
+0.14%
 
GSK.L GSK plc
1,640.50
+0.28%
 
REC.MI Recordati Industria Chimica e Farmaceutica S.p.A.
48.80
-2.36%
 
RO.SW Roche Holding AG
236.80
-1.00%
 
AZN.L AstraZeneca PLC
12,026.00
+5.94%
 
RHHBY Roche Holding AG
30.02
-1.70%