Grifols S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 9.546 | 9.578 | 9.216 | 9.303 | 9.148 | 8,620 |
| 2025-05-21 | 9.400 | 9.548 | 9.362 | 9.470 | 9.312 | 19,094 |
| 2025-05-20 | 9.262 | 9.434 | 9.184 | 9.314 | 9.159 | 1,360,750 |
| 2025-05-19 | 9.100 | 9.150 | 8.966 | 9.077 | 8.926 | 494,091 |
| 2025-05-16 | 8.730 | 9.062 | 8.620 | 8.965 | 8.815 | 1,500,076 |
| 2025-05-15 | 8.604 | 8.728 | 8.466 | 8.595 | 8.452 | 7,301 |
| 2025-05-14 | 9.000 | 9.086 | 8.606 | 8.644 | 8.500 | 1,597,237 |
| 2025-05-13 | 8.648 | 9.096 | 8.616 | 8.907 | 8.758 | 3,493,090 |
| 2025-05-12 | 8.244 | 8.400 | 8.072 | 8.366 | 8.226 | 1,977 |
| 2025-05-09 | 8.158 | 8.160 | 8.084 | 8.154 | 8.018 | 2,421 |
| 2025-05-08 | 8.300 | 8.338 | 8.086 | 8.168 | 8.032 | 8,908 |
| 2025-05-07 | 8.352 | 8.470 | 8.166 | 8.177 | 8.041 | 2,773 |
| 2025-05-06 | 8.572 | 8.572 | 8.334 | 8.352 | 8.213 | 10,609 |
| 2025-05-02 | 8.560 | 8.560 | 8.456 | 8.474 | 8.333 | 11,559 |
| 2025-05-01 | 8.244 | 8.244 | 8.244 | 8.244 | 8.106 | 0 |
| 2025-04-30 | 8.388 | 8.518 | 8.218 | 8.244 | 8.106 | 16,475 |
| 2025-04-29 | 8.480 | 8.496 | 8.276 | 8.314 | 8.175 | 7,451 |
| 2025-04-28 | 8.634 | 8.750 | 8.464 | 8.485 | 8.343 | 3,499 |
| 2025-04-25 | 8.490 | 8.550 | 8.440 | 8.470 | 8.329 | 791,825 |
| 2025-04-24 | 8.384 | 8.465 | 8.324 | 8.465 | 8.324 | 375,940 |
| 2025-04-23 | 8.592 | 8.630 | 8.360 | 8.475 | 8.334 | 5,860 |
| 2025-04-22 | 8.188 | 8.285 | 8.038 | 8.285 | 8.147 | 503 |
| 2025-04-17 | 8.151 | 8.206 | 8.020 | 8.020 | 7.886 | 3,776 |
| 2025-04-16 | 8.200 | 8.240 | 7.986 | 8.136 | 8.000 | 1,404,579 |
| 2025-04-15 | 8.200 | 8.289 | 8.144 | 8.289 | 8.151 | 5,443 |
| 2025-04-14 | 8.100 | 8.164 | 7.940 | 8.117 | 7.982 | 2,323 |
| 2025-04-11 | 8.004 | 8.004 | 7.682 | 7.861 | 7.730 | 164,895 |
| 2025-04-10 | 8.860 | 8.866 | 7.864 | 7.897 | 7.765 | 671,347 |
| 2025-04-09 | 7.842 | 7.842 | 7.358 | 7.363 | 7.240 | 692,311 |
| 2025-04-08 | 8.256 | 8.256 | 7.896 | 8.016 | 7.882 | 5,946 |
| 2025-04-07 | 7.796 | 8.256 | 7.358 | 7.825 | 7.694 | 23,464 |
| 2025-04-04 | 8.388 | 8.388 | 7.954 | 8.139 | 8.003 | 72,129 |
| 2025-04-03 | 8.600 | 8.710 | 8.367 | 8.395 | 8.255 | 1,518,771 |
| 2025-04-02 | 8.624 | 9.358 | 8.330 | 8.383 | 8.243 | 1,580,667 |
| 2025-04-01 | 8.318 | 8.428 | 8.074 | 8.106 | 7.971 | 123,988 |
| 2025-03-31 | 8.562 | 8.562 | 8.179 | 8.179 | 8.043 | 15,663 |
| 2025-03-28 | 8.780 | 8.780 | 8.576 | 8.576 | 8.433 | 6,060 |
| 2025-03-27 | 8.920 | 8.950 | 8.650 | 8.717 | 8.572 | 22,971 |
| 2025-03-26 | 9.100 | 9.100 | 8.864 | 8.930 | 8.781 | 5,820 |
| 2025-03-25 | 9.284 | 9.284 | 9.118 | 9.135 | 8.983 | 149,981 |
| 2025-03-24 | 9.351 | 9.450 | 9.150 | 9.176 | 9.023 | 292,267 |
| 2025-03-21 | 9.340 | 9.340 | 9.186 | 9.237 | 9.083 | 407,652 |
| 2025-03-20 | 9.696 | 9.722 | 9.370 | 9.458 | 9.300 | 3,227,757 |
| 2025-03-19 | 9.690 | 9.784 | 9.550 | 9.616 | 9.456 | 14,209 |
| 2025-03-18 | 9.554 | 9.778 | 9.404 | 9.696 | 9.534 | 25,330 |
| 2025-03-17 | 9.596 | 9.596 | 9.458 | 9.481 | 9.323 | 4,945 |
| 2025-03-14 | 9.334 | 9.510 | 9.212 | 9.462 | 9.304 | 28,039 |
| 2025-03-13 | 9.330 | 9.432 | 9.212 | 9.327 | 9.171 | 370,705 |
| 2025-03-12 | 9.451 | 9.680 | 9.262 | 9.469 | 9.311 | 54,927 |
| 2025-03-11 | 9.881 | 10.000 | 9.028 | 9.356 | 9.200 | 698,536 |
| 2025-03-10 | 10.350 | 10.365 | 9.880 | 9.982 | 9.815 | 29,420 |
| 2025-03-07 | 10.575 | 10.605 | 10.350 | 10.378 | 10.204 | 28,841 |
| 2025-03-06 | 11.045 | 11.045 | 10.560 | 10.598 | 10.421 | 14,113 |
| 2025-03-05 | 10.900 | 11.250 | 10.900 | 10.945 | 10.762 | 255,051 |
| 2025-03-04 | 11.020 | 11.200 | 10.650 | 10.770 | 10.590 | 117,314 |
| 2025-03-03 | 10.850 | 11.015 | 10.745 | 10.948 | 10.765 | 18,070 |
| 2025-02-28 | 10.900 | 11.010 | 10.155 | 10.615 | 10.438 | 93,405 |
| 2025-02-27 | 9.981 | 10.996 | 9.968 | 10.940 | 10.757 | 734,816 |
| 2025-02-26 | 9.651 | 9.814 | 9.470 | 9.662 | 9.501 | 36,298 |
| 2025-02-25 | 9.612 | 9.732 | 9.398 | 9.663 | 9.502 | 32,527 |
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.