Grifols S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-03 | 10.810 | 11.000 | 10.725 | 11.000 | 10.816 | 4,037,249 |
| 2025-02-28 | 10.810 | 10.810 | 10.200 | 10.620 | 10.442 | 5,164,334 |
| 2025-02-27 | 9.980 | 10.995 | 9.900 | 10.995 | 10.811 | 11,453,440 |
| 2025-02-26 | 9.650 | 9.820 | 9.574 | 9.618 | 9.457 | 1,778,672 |
| 2025-02-25 | 9.580 | 9.738 | 9.530 | 9.630 | 9.469 | 2,251,068 |
| 2025-02-24 | 9.304 | 9.574 | 9.282 | 9.544 | 9.384 | 1,726,942 |
| 2025-02-21 | 9.446 | 9.446 | 9.204 | 9.306 | 9.150 | 1,664,497 |
| 2025-02-20 | 9.484 | 9.526 | 9.394 | 9.478 | 9.320 | 1,143,628 |
| 2025-02-19 | 9.410 | 9.570 | 9.382 | 9.470 | 9.312 | 2,041,922 |
| 2025-02-18 | 9.500 | 9.560 | 9.410 | 9.474 | 9.316 | 1,847,231 |
| 2025-02-17 | 9.168 | 9.454 | 9.168 | 9.454 | 9.296 | 2,229,860 |
| 2025-02-14 | 9.100 | 9.258 | 9.062 | 9.162 | 9.009 | 1,873,274 |
| 2025-02-13 | 8.856 | 9.068 | 8.830 | 9.048 | 8.897 | 2,370,948 |
| 2025-02-12 | 8.680 | 8.930 | 8.674 | 8.780 | 8.633 | 3,082,090 |
| 2025-02-11 | 8.486 | 8.550 | 8.438 | 8.550 | 8.407 | 1,241,487 |
| 2025-02-10 | 8.372 | 8.534 | 8.372 | 8.456 | 8.315 | 1,134,452 |
| 2025-02-07 | 8.456 | 8.466 | 8.314 | 8.342 | 8.203 | 1,306,422 |
| 2025-02-06 | 8.374 | 8.472 | 8.302 | 8.456 | 8.315 | 1,579,657 |
| 2025-02-05 | 8.150 | 8.296 | 8.080 | 8.278 | 8.140 | 1,941,837 |
| 2025-02-04 | 8.174 | 8.258 | 8.060 | 8.120 | 7.984 | 2,263,328 |
| 2025-02-03 | 8.200 | 8.282 | 8.032 | 8.148 | 8.012 | 2,680,938 |
| 2025-01-31 | 8.480 | 8.584 | 8.296 | 8.296 | 8.157 | 2,659,040 |
| 2025-01-30 | 8.560 | 8.608 | 8.382 | 8.400 | 8.260 | 2,263,964 |
| 2025-01-29 | 8.570 | 8.744 | 8.512 | 8.532 | 8.389 | 1,496,864 |
| 2025-01-28 | 8.692 | 8.736 | 8.550 | 8.550 | 8.407 | 1,464,078 |
| 2025-01-27 | 8.598 | 8.792 | 8.562 | 8.650 | 8.505 | 1,342,606 |
| 2025-01-24 | 8.672 | 8.790 | 8.560 | 8.616 | 8.472 | 1,891,790 |
| 2025-01-23 | 8.900 | 8.920 | 8.442 | 8.514 | 8.372 | 3,318,895 |
| 2025-01-22 | 8.862 | 9.192 | 8.850 | 8.882 | 8.734 | 1,796,275 |
| 2025-01-21 | 8.840 | 8.866 | 8.788 | 8.848 | 8.700 | 811,811 |
| 2025-01-20 | 8.878 | 8.934 | 8.830 | 8.850 | 8.702 | 1,080,070 |
| 2025-01-17 | 8.840 | 9.014 | 8.796 | 8.890 | 8.741 | 1,609,630 |
| 2025-01-16 | 9.100 | 9.116 | 8.832 | 8.886 | 8.737 | 1,841,862 |
| 2025-01-15 | 9.010 | 9.106 | 8.860 | 8.988 | 8.838 | 1,897,596 |
| 2025-01-14 | 8.856 | 9.040 | 8.804 | 9.012 | 8.861 | 1,541,376 |
| 2025-01-13 | 9.054 | 9.054 | 8.742 | 8.780 | 8.633 | 2,055,549 |
| 2025-01-10 | 9.190 | 9.212 | 9.038 | 9.058 | 8.907 | 1,855,366 |
| 2025-01-09 | 9.318 | 9.468 | 9.110 | 9.110 | 8.958 | 1,541,317 |
| 2025-01-08 | 9.592 | 9.594 | 9.308 | 9.420 | 9.263 | 1,228,902 |
| 2025-01-07 | 9.600 | 9.628 | 9.416 | 9.610 | 9.449 | 1,354,078 |
| 2025-01-06 | 9.430 | 9.588 | 9.404 | 9.558 | 9.398 | 1,043,132 |
| 2025-01-03 | 9.500 | 9.590 | 9.324 | 9.398 | 9.241 | 927,202 |
| 2025-01-02 | 9.200 | 9.456 | 9.168 | 9.456 | 9.298 | 1,165,499 |
| 2024-12-31 | 9.050 | 9.248 | 9.050 | 9.148 | 8.995 | 788,116 |
| 2024-12-30 | 9.122 | 9.186 | 9.040 | 9.184 | 9.030 | 1,213,657 |
| 2024-12-27 | 9.242 | 9.392 | 9.124 | 9.180 | 9.027 | 1,158,462 |
| 2024-12-24 | 9.200 | 9.304 | 9.154 | 9.240 | 9.086 | 293,554 |
| 2024-12-23 | 9.226 | 9.260 | 9.094 | 9.202 | 9.048 | 1,234,234 |
| 2024-12-20 | 9.510 | 9.510 | 9.232 | 9.268 | 9.113 | 2,218,983 |
| 2024-12-19 | 9.520 | 9.528 | 9.318 | 9.500 | 9.341 | 1,600,160 |
| 2024-12-18 | 9.950 | 9.950 | 9.498 | 9.654 | 9.493 | 1,721,323 |
| 2024-12-17 | 9.778 | 9.900 | 9.686 | 9.770 | 9.607 | 1,751,181 |
| 2024-12-16 | 9.442 | 9.896 | 9.404 | 9.712 | 9.550 | 2,275,787 |
| 2024-12-13 | 9.492 | 9.678 | 9.352 | 9.354 | 9.198 | 1,643,293 |
| 2024-12-12 | 9.166 | 9.926 | 9.166 | 9.580 | 9.420 | 4,898,290 |
| 2024-12-11 | 8.940 | 8.940 | 8.746 | 8.834 | 8.686 | 1,030,940 |
| 2024-12-10 | 8.860 | 8.954 | 8.812 | 8.894 | 8.745 | 1,596,381 |
| 2024-12-09 | 8.722 | 8.834 | 8.652 | 8.804 | 8.657 | 1,497,471 |
| 2024-12-06 | 8.700 | 8.762 | 8.600 | 8.630 | 8.486 | 1,228,194 |
| 2024-12-05 | 8.630 | 8.870 | 8.620 | 8.736 | 8.590 | 2,294,515 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.0824 EUR |
| 2025-08-11 | 0.1500 EUR |
| 2021-06-03 | 0.3644 EUR |
| 2020-10-26 | 0.1616 EUR |
| 2019-12-02 | 0.2000 EUR |
| 2019-06-07 | 0.1451 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.