GRFS - Grifols, S.A.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201920.3120.5920.3020.4420.442,335,598
Sep 17, 201919.9119.9619.8019.8519.852,851,100
Sep 16, 201920.1220.2420.1020.1120.111,116,600
Sep 13, 201920.3820.6020.2520.3120.311,994,200
Sep 12, 201920.6620.8520.5120.7220.721,302,000
Sep 11, 201920.6020.9820.6020.7720.771,515,200
Sep 10, 201920.4620.7220.2820.6420.641,675,600
Sep 09, 201920.6320.8420.2320.7420.741,556,900
Sep 06, 201920.8821.0920.8120.9720.971,538,600
Sep 05, 201920.9821.2020.9421.0121.011,426,800
Sep 04, 201920.9821.3020.9221.1921.191,418,200
Sep 03, 201920.9521.1720.8420.9520.951,535,200
Aug 30, 201921.4121.4621.1821.3021.301,048,800
Aug 29, 201921.3621.5121.3121.3921.391,621,800
Aug 28, 201921.0821.3720.9721.3521.351,804,200
Aug 27, 201921.2721.3820.9821.0021.001,601,200
Aug 26, 201921.3421.5421.1221.1821.181,735,800
Aug 23, 201921.7122.0321.3921.4221.421,516,600
Aug 22, 201922.1622.2121.8021.8821.88524,400
Aug 21, 201922.3522.3522.1122.2122.212,598,500
Aug 20, 201922.2122.2921.9822.0522.051,108,700
Aug 19, 201922.0722.3322.0722.1022.10671,800
Aug 16, 201921.8422.0221.7521.9921.99645,400
Aug 15, 201921.7921.9421.7121.8221.82527,700
Aug 14, 201921.7422.0821.7421.8421.841,250,800
Aug 13, 201921.7421.9821.7421.8721.87762,100
Aug 12, 201921.9322.0521.7021.7821.78668,700
Aug 09, 201922.0022.2421.6922.0222.022,865,500
Aug 08, 201922.1422.2421.9722.1122.111,876,100
Aug 07, 201921.9522.0321.8321.9321.932,635,200
Aug 06, 201921.8622.1221.7621.8221.821,464,000
Aug 05, 201922.1422.2121.6021.7221.72468,900
Aug 02, 201922.7022.7722.1522.2822.281,352,600
Aug 01, 201922.7923.0322.6622.6822.681,115,800
Jul 31, 201922.2222.9822.1922.7622.761,188,500
Jul 30, 201922.1722.5922.0822.5622.56924,100
Jul 29, 201922.4222.6422.4022.6022.60412,800
Jul 26, 201922.3322.5822.3022.5422.54799,900
Jul 25, 201922.4122.4522.1622.3022.30658,400
Jul 24, 201922.4422.5922.3622.5222.52887,400
Jul 23, 201922.3822.4122.1522.2022.20965,200
Jul 22, 201922.3022.4522.3022.3422.341,091,500
Jul 19, 201922.1522.2421.9722.1222.121,561,700
Jul 18, 201922.4022.5021.9622.1522.151,303,300
Jul 17, 201921.9722.2121.9121.9521.95758,400
Jul 16, 201922.0322.1721.8421.8921.891,680,200
Jul 15, 201921.6121.7821.4721.5721.57483,400
Jul 12, 201921.5821.6121.3021.3821.38936,300
Jul 11, 201921.7921.7921.5221.6621.66529,500
Jul 10, 201921.9021.9521.7421.8221.821,002,600
Jul 09, 201921.6621.8921.6621.8721.87937,800
Jul 08, 201921.8221.8721.6421.7521.7513,446,200
Jul 05, 201921.9621.9921.5121.6721.6714,220,500
Jul 03, 201921.1921.4021.0521.4021.40425,500
Jul 02, 201920.8421.1020.8421.0821.08637,500
Jul 01, 201921.0021.1520.7020.8920.891,570,800
Jun 28, 201920.7021.1620.6521.1021.10775,600
Jun 27, 201920.1720.6820.0720.5720.571,762,200
Jun 26, 201919.8519.9219.6019.9019.901,159,700
Jun 25, 201919.9220.1819.8220.1220.121,050,200
Jun 24, 201920.0120.1119.9120.0420.04502,200
Jun 21, 201919.8220.0219.7020.0120.01626,800
Jun 20, 201919.8820.2519.8720.0520.051,960,500
Jun 19, 201919.6919.7319.5219.6719.67376,200
Jun 18, 201919.5919.8119.5319.7019.70884,100
Jun 17, 201919.1419.6819.1419.5519.55664,200
Jun 14, 201919.3419.4019.1419.2719.27917,200
Jun 13, 201919.3419.6819.2619.5619.561,442,100
Jun 12, 201919.5319.5819.1319.2819.28940,000
Jun 11, 201919.4719.5819.3719.5219.522,593,700
Jun 10, 201919.0419.4018.9319.3819.38807,500
Jun 07, 201918.9119.1018.8819.0119.012,792,500
Jun 07, 20190.174 Dividend
Jun 06, 201918.5019.0518.5018.6918.523,547,400
Jun 05, 201918.1218.2417.8018.0217.85564,700
Jun 04, 201918.0618.2217.9118.1317.96535,300
Jun 03, 201917.8818.3017.8818.0517.88698,400
May 31, 201917.8517.8517.5717.5917.43538,800
May 30, 201917.8818.1017.8717.9017.73476,500
May 29, 201917.9317.9317.6917.8217.65610,300
May 28, 201918.0218.2917.9718.0617.89801,700
May 24, 201918.1018.2617.9318.0117.84457,800
May 23, 201918.1818.1817.8718.0117.84668,800
May 22, 201918.1818.4918.1818.3918.22853,600
May 21, 201918.3318.3918.1618.2718.101,852,600
May 20, 201918.2418.3118.0518.0817.91513,100
May 17, 201918.4018.6018.3118.3518.18978,300
May 16, 201918.2918.5718.2018.2518.08721,200
May 15, 201917.8618.2117.8618.0517.88883,400
May 14, 201918.0418.1417.8017.8917.72577,900
May 13, 201918.1018.1317.9017.9917.82922,300
May 10, 201918.3318.5118.0918.4118.24839,200
May 09, 201918.5118.5618.2018.5218.35806,600
May 08, 201919.2319.2718.5518.6518.481,314,800
May 07, 201919.4619.5518.9419.1018.92507,800
May 06, 201918.9519.1818.8719.1718.99513,700
May 03, 201919.2019.3119.1519.2619.08660,700
May 02, 201919.0719.2718.8719.0118.83511,100
May 01, 201919.1219.1218.7718.9418.76436,100
Apr 30, 201919.3719.5019.0419.1418.96677,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...