Canada markets close in 2 hours 55 minutes

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

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
6.77+0.07 (+1.12%)
At close: 05:10PM BST
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20246.766.766.696.776.77355,348
Jun 06, 20246.756.766.766.696.69328
Jun 05, 20246.706.796.766.766.76233,547
Jun 04, 20246.856.726.686.706.701,019
Jun 03, 20246.826.806.726.806.80804
May 31, 20246.496.616.526.596.59229,574
May 30, 20246.366.516.476.496.494,544
May 29, 20246.706.556.556.436.43321
May 28, 20246.746.746.686.596.592,045
May 24, 20246.656.476.446.556.5517,449
May 23, 20246.506.646.456.536.538,466
May 22, 20247.016.746.636.576.573,491
May 21, 20247.017.026.937.007.0010,739
May 20, 20247.017.036.996.926.922,088
May 17, 20247.056.996.996.866.86203
May 16, 20247.007.016.866.986.98109,023
May 15, 20246.667.036.797.027.0219,272
May 14, 20246.756.706.416.656.6512,758
May 13, 20246.456.616.446.656.65354,512
May 10, 20246.316.456.436.416.41169,609
May 09, 20246.436.436.436.436.43-
May 08, 20246.376.606.456.436.43338,646
May 07, 20246.526.416.406.416.41224,039
May 03, 20246.006.105.956.086.086,911
May 02, 20246.096.095.975.985.984,276
May 01, 20246.016.016.016.016.01-
Apr 30, 20245.996.055.936.016.01157,254
Apr 29, 20245.935.955.905.915.9153,494
Apr 26, 20246.005.955.855.905.904,109
Apr 25, 20245.855.905.685.685.682,222
Apr 24, 20246.166.035.915.965.965,937
Apr 23, 20245.866.095.916.146.143,907
Apr 22, 20246.126.095.865.895.897,793
Apr 19, 20246.026.005.925.915.9120,677
Apr 18, 20246.186.186.156.126.122,123
Apr 17, 20246.166.286.236.266.2627,315
Apr 16, 20246.066.166.106.136.131,973
Apr 15, 20245.986.126.096.106.106,833
Apr 12, 20246.186.206.096.146.14120,913
Apr 11, 20246.436.346.136.146.1456,396
Apr 10, 20246.506.596.426.456.45326,765
Apr 09, 20246.686.626.586.556.55562,794
Apr 08, 20246.276.606.446.616.61682,002
Apr 05, 20246.306.436.386.356.3577,195
Apr 04, 20246.256.476.266.446.4417,558
Apr 03, 20246.086.196.096.186.186,720
Apr 02, 20246.006.085.996.026.02133,906
Mar 28, 20246.026.036.016.006.001,274
Mar 27, 20245.906.015.905.955.95563,309
Mar 26, 20245.915.915.875.865.865,330
Mar 25, 20245.725.795.655.805.8016,983
Mar 22, 20245.985.765.555.635.636,781
Mar 21, 20245.725.895.785.895.89724,471
Mar 20, 20245.585.765.705.725.7241,704
Mar 19, 20245.655.575.455.575.5780,806
Mar 18, 20245.425.555.435.475.474,765
Mar 15, 20245.245.485.185.475.4747,602
Mar 14, 20245.685.835.235.275.2759,479
Mar 13, 20245.825.925.705.785.7866,092
Mar 12, 20246.306.145.865.895.89118,534
Mar 11, 20246.346.765.866.286.28115,799
Mar 08, 20245.256.295.756.146.1491,146
Mar 07, 20245.135.064.934.944.9488,742
Mar 06, 20245.755.624.914.994.9978,547
Mar 05, 20246.025.975.765.765.76113,953
Mar 04, 20246.546.535.906.116.1110,130
Mar 01, 20245.496.546.116.516.51542,373
Feb 29, 20248.358.255.135.275.27191,228
Feb 28, 20248.168.408.358.408.40408
Feb 27, 20248.438.468.358.448.446,978
Feb 26, 20248.358.508.428.478.478,533
Feb 23, 20247.808.258.108.258.257,578
Feb 22, 20248.087.987.987.997.99141
Feb 21, 20247.808.007.897.897.892,137
Feb 20, 20248.108.067.807.957.956,762
Feb 19, 20247.908.017.937.977.979,893
Feb 16, 20248.028.017.877.937.937,381
Feb 15, 20248.007.977.887.937.9312,798
Feb 14, 20247.747.987.807.937.9319,604
Feb 13, 20247.787.767.747.727.723,812
Feb 12, 20247.497.797.797.787.78644
Feb 09, 20247.507.557.527.547.54651
Feb 08, 20247.487.697.427.497.4914,599
Feb 07, 20247.907.817.447.437.437,298
Feb 06, 20247.958.057.787.827.8228,912
Feb 05, 20247.557.817.597.757.758,588
Feb 02, 20247.227.647.427.497.496,491
Feb 01, 20247.457.417.267.277.277,387
Jan 31, 20247.887.537.497.507.506,067
Jan 30, 20247.497.677.517.647.6428,006
Jan 29, 20247.107.377.157.307.30238,605
Jan 26, 20247.037.116.887.077.0744,475
Jan 25, 20247.016.956.816.946.9423,599
Jan 24, 20246.706.976.636.936.93182,358
Jan 23, 20246.406.666.456.666.6681,114
Jan 22, 20246.106.416.356.406.4020,513
Jan 19, 20246.056.096.016.086.0817,924
Jan 18, 20246.326.206.016.046.0433,109
Jan 17, 20246.666.466.246.376.37447,991
Jan 16, 20246.516.726.396.596.591,084,871
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...