Canada markets open in 6 hours 14 minutes

Grifols, S.A. (0RDU.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
9.35+0.07 (+0.80%)
As of 08:00AM BST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20249.359.359.359.359.351
Jun 24, 2024------
Jun 21, 20248.949.188.909.149.1428,634
Jun 20, 20248.859.058.598.948.94126,432
Jun 19, 20249.259.208.508.708.70147,854
Jun 18, 20249.189.328.839.259.25212,511
Jun 17, 20249.459.449.079.169.1637,661
Jun 14, 20249.259.279.079.209.209,827
Jun 13, 20249.259.369.209.279.2739,184
Jun 12, 20249.139.439.009.399.3945,654
Jun 11, 20249.209.199.019.119.11585,680
Jun 10, 20249.359.429.059.089.08196,850
Jun 07, 20249.459.459.279.359.35298,951
Jun 06, 20249.599.729.329.399.3954,933
Jun 05, 20249.599.559.389.529.52235,333
Jun 04, 20249.659.709.389.429.42428,070
Jun 03, 20249.369.659.379.589.5892,652
May 31, 20249.219.339.119.359.35259,098
May 30, 20249.019.208.909.219.2126,555
May 29, 20249.109.279.009.079.0770,971
May 28, 20249.509.639.369.399.391,172,293
May 24, 20249.109.228.909.199.1964,479
May 23, 20249.279.399.139.189.1860,969
May 22, 20249.879.869.259.279.27113,308
May 21, 20249.9210.019.859.899.89341,771
May 20, 20249.9610.039.849.929.92349,891
May 17, 20249.9310.109.709.899.8919,479
May 16, 202410.1810.299.9110.0410.0443,563
May 15, 20249.8010.449.4410.1310.13354,996
May 14, 20249.879.939.329.849.8470,582
May 13, 20249.509.769.459.769.76585,062
May 10, 20249.379.459.279.399.395,294,403
May 09, 20249.409.419.099.409.4022,611
May 08, 20249.359.789.279.319.31294,152
May 07, 20249.539.549.279.329.3261,777
May 03, 20248.839.008.728.888.88294,304
May 02, 20248.868.958.958.718.71581,059
May 01, 20248.628.628.628.628.62-
Apr 30, 20248.508.698.428.628.62129,469
Apr 29, 20248.418.558.428.518.5124,555
Apr 26, 20248.308.428.188.408.40163,856
Apr 25, 20248.368.498.008.048.04108,669
Apr 24, 20248.778.938.348.418.41952,961
Apr 23, 20248.358.728.248.678.67434,658
Apr 22, 20248.488.498.128.278.271,032,537
Apr 19, 20248.598.488.238.398.3991,952
Apr 18, 20248.888.868.578.638.6371,384
Apr 17, 20248.738.938.628.828.82391,479
Apr 16, 20248.588.898.328.648.6487,964
Apr 15, 20248.588.708.478.538.531,125,991
Apr 12, 20248.799.028.508.598.59460,038
Apr 11, 20249.109.288.398.728.72217,359
Apr 10, 20249.509.689.019.109.103,802,541
Apr 09, 20249.709.659.389.429.421,603,650
Apr 08, 20249.259.499.069.479.472,257,799
Apr 05, 20248.909.288.769.009.00487,394
Apr 04, 20248.889.098.749.009.00252,081
Apr 03, 20248.488.768.408.728.72612,557
Apr 02, 20248.308.478.168.388.38176,642
Mar 28, 20248.288.428.278.328.32174,481
Mar 27, 20248.338.428.208.318.3153,999
Mar 26, 20248.208.328.148.228.22100,673
Mar 25, 20247.918.167.748.128.121,048,105
Mar 22, 20248.809.197.687.897.89989,403
Mar 21, 20248.228.508.088.428.421,419,061
Mar 20, 20247.828.237.548.078.07326,193
Mar 19, 20247.557.797.517.777.77296,603
Mar 18, 20247.577.867.357.457.45632,693
Mar 15, 20247.227.577.107.567.56127,944
Mar 14, 20247.908.157.037.137.13525,775
Mar 13, 20248.018.267.757.927.921,144,042
Mar 12, 20248.768.697.998.158.151,055,517
Mar 11, 20248.809.347.758.558.552,132,535
Mar 08, 20247.358.727.188.338.331,808,648
Mar 07, 20246.907.136.666.876.8712,487,115
Mar 06, 20247.617.586.376.886.882,335,306
Mar 05, 20248.058.117.607.747.74781,863
Mar 04, 20249.029.097.928.078.071,551,253
Mar 01, 20248.049.257.508.938.934,314,553
Feb 29, 202411.4511.647.537.607.601,969,032
Feb 28, 202411.6512.0311.4511.5711.571,529,688
Feb 27, 202411.9511.9411.6411.8011.802,428,227
Feb 26, 202411.7511.9011.5811.8111.811,021,458
Feb 23, 202411.1511.5011.0911.4311.431,585,692
Feb 22, 202410.9811.2310.7211.0411.04228,746
Feb 21, 202411.0011.0510.7710.7910.79155,598
Feb 20, 202411.0011.3410.1810.9810.981,165,591
Feb 19, 202410.6011.0010.5910.9010.9097,997
Feb 16, 202410.6210.7310.5310.5610.56409,968
Feb 15, 202410.6010.7110.5210.6010.60673,485
Feb 14, 202410.5010.6810.4010.6310.63361,548
Feb 13, 202410.8110.8510.3610.4410.44146,927
Feb 12, 202410.2510.6910.2610.6510.65120,553
Feb 09, 202410.1110.3210.0210.1810.18263,270
Feb 08, 202410.2510.3010.0410.1410.14134,588
Feb 07, 202410.4510.7010.1910.2610.26654,442
Feb 06, 202410.5510.8610.4810.5910.59424,798
Feb 05, 202410.3210.5210.2110.3910.39274,578
Feb 02, 202410.2710.5210.0810.2210.22242,086
Feb 01, 202410.1910.189.6810.0610.06339,682
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...