Grifols, S.A. (G0F0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 500 |
| Jun 04, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Jun 03, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| May 31, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| May 30, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| May 29, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| May 28, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| May 27, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| May 24, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| May 23, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| May 22, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| May 21, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| May 20, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| May 17, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| May 16, 2024 | 6.89 | 7.20 | 6.89 | 7.20 | 7.20 | 500 |
| May 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| May 14, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| May 13, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| May 10, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| May 09, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| May 08, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| May 07, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| May 06, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| May 03, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| May 02, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Apr 30, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Apr 29, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Apr 26, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Apr 25, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Apr 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Apr 22, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Apr 19, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Apr 18, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Apr 17, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Apr 16, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Apr 15, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Apr 12, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 11, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| Apr 10, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Apr 09, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 08, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Apr 05, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| Apr 04, 2024 | 6.09 | 6.21 | 6.09 | 6.21 | 6.21 | - |
| Apr 03, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Apr 02, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Mar 28, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Mar 27, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Mar 26, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 25, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Mar 22, 2024 | 5.79 | 5.95 | 5.79 | 5.95 | 5.95 | - |
| Mar 21, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Mar 20, 2024 | 5.49 | 5.73 | 5.49 | 5.73 | 5.73 | - |
| Mar 19, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 18, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Mar 15, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Mar 14, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Mar 13, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 12, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Mar 11, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Mar 08, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Mar 07, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Mar 06, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Mar 05, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Mar 04, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Mar 01, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Feb 29, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Feb 28, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Feb 27, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Feb 26, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Feb 23, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Feb 22, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Feb 21, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Feb 20, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Feb 19, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Feb 16, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| Feb 15, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Feb 14, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Feb 13, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Feb 12, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Feb 09, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Feb 08, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Feb 07, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Feb 06, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Feb 05, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Feb 02, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Feb 01, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Jan 31, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Jan 30, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jan 29, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Jan 26, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jan 25, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jan 24, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 23, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Jan 22, 2024 | 5.97 | 6.40 | 5.97 | 6.40 | 6.40 | 180 |
| Jan 19, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jan 18, 2024 | 6.24 | 6.24 | 6.11 | 6.11 | 6.11 | 330 |
| Jan 17, 2024 | 6.49 | 6.51 | 6.49 | 6.51 | 6.51 | 150 |
| Jan 16, 2024 | 6.41 | 6.60 | 6.41 | 6.41 | 6.41 | 310 |
| Jan 15, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.