Grifols S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	12.550	12.845	12.430	12.435	12.343	2,086
2025-08-14	12.795	12.935	12.555	12.575	12.482	7,180
2025-08-13	12.510	12.850	12.510	12.655	12.562	964,276
2025-08-12	12.685	12.685	12.395	12.495	12.403	1,677,288
2025-08-11	12.795	12.850	12.600	12.708	12.614	9,643
2025-08-08	12.820	12.975	12.800	12.958	12.741	411,681
2025-08-07	12.845	12.845	12.690	12.790	12.577	303,828
2025-08-06	12.920	12.945	12.795	12.905	12.690	1,736,218
2025-08-05	13.065	13.145	12.965	12.968	12.751	15,483
2025-08-04	13.190	13.190	12.860	12.980	12.763	1,835,319
2025-08-01	13.000	13.230	12.770	12.908	12.692	247,555
2025-07-31	13.390	13.700	13.090	13.188	12.967	20,109
2025-07-30	12.665	13.620	12.665	13.555	13.329	768,180
2025-07-29	12.490	12.600	12.290	12.365	12.159	13,738
2025-07-28	12.500	12.530	12.350	12.388	12.181	5,290
2025-07-25	12.150	12.345	11.880	12.245	12.041	374,215
2025-07-24	11.980	12.190	11.980	12.135	11.933	2,043,852
2025-07-23	11.925	11.925	11.805	11.823	11.625	24,153
2025-07-22	11.905	11.930	11.655	11.765	11.569	5,624
2025-07-21	11.995	11.995	11.690	11.775	11.579	8,905
2025-07-18	12.300	12.490	11.960	12.038	11.837	18,365
2025-07-17	12.250	12.570	12.015	12.255	12.051	22,798
2025-07-16	11.600	12.240	11.595	12.145	11.942	20,844
2025-07-15	11.750	11.790	11.640	11.723	11.527	274,394
2025-07-14	11.530	11.660	11.525	11.660	11.465	6,979
2025-07-11	11.520	11.755	11.520	11.595	11.402	87,108
2025-07-10	11.300	11.790	11.300	11.523	11.330	185,751
2025-07-09	10.660	11.455	10.600	11.383	11.193	59,924
2025-07-08	10.450	10.800	10.420	10.745	10.566	11,340
2025-07-07	10.550	10.570	10.433	10.433	10.258	225,077
2025-07-04	10.595	10.595	10.390	10.468	10.293	7,811
2025-07-03	10.600	10.750	10.540	10.540	10.364	16,923
2025-07-02	10.490	10.670	10.415	10.590	10.413	146,960
2025-07-01	10.425	10.473	10.340	10.473	10.298	619,814
2025-06-30	10.400	10.470	10.350	10.398	10.224	39,527
2025-06-27	10.300	10.415	10.245	10.295	10.123	5,557
2025-06-26	9.958	10.268	9.958	10.235	10.064	5,171
2025-06-25	10.070	10.070	9.892	9.929	9.763	3,180
2025-06-24	10.300	10.300	9.898	10.005	9.838	93,184
2025-06-23	10.156	10.275	10.055	10.176	10.006	6,205
2025-06-20	10.120	10.310	10.120	10.305	10.133	9,855
2025-06-19	10.250	10.300	10.060	10.064	9.896	44,436
2025-06-18	10.440	10.690	10.265	10.413	10.239	7,425
2025-06-17	10.628	10.745	10.470	10.478	10.303	11,528
2025-06-16	10.201	10.655	10.200	10.655	10.477	29,332
2025-06-13	10.115	10.405	10.115	10.233	10.062	17,651
2025-06-12	10.490	10.595	10.460	10.470	10.295	788,961
2025-06-11	10.555	10.645	10.290	10.378	10.204	57,920
2025-06-10	10.450	10.530	10.385	10.433	10.258	18,047
2025-06-09	10.345	10.520	10.310	10.460	10.285	17,111
2025-06-06	10.345	10.345	10.165	10.313	10.140	1,540,034
2025-06-05	10.201	10.365	10.055	10.191	10.021	982,714
2025-06-04	9.710	10.145	9.704	10.109	9.940	53,656
2025-06-03	9.700	9.758	9.480	9.655	9.494	8,110
2025-06-02	9.460	9.714	9.430	9.564	9.404	14,035
2025-05-30	9.530	9.530	9.428	9.428	9.271	10,795
2025-05-29	9.551	9.728	9.455	9.455	9.297	1,264,643
2025-05-28	9.551	9.680	9.436	9.496	9.338	1,135,509
2025-05-27	9.540	9.541	9.442	9.541	9.382	10,943
2025-05-23	9.490	9.544	9.108	9.261	9.106	12,720

← NewerPage 6 of 22 · 1,262 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.