Grifols SA (GRF-P.MC)
MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 6.36 | 6.46 | 6.32 | 6.44 | 6.44 | 60,859 |
| May 09, 2024 | 6.32 | 6.45 | 6.22 | 6.40 | 6.40 | 89,443 |
| May 08, 2024 | 6.39 | 6.65 | 6.36 | 6.39 | 6.39 | 243,912 |
| May 07, 2024 | 6.48 | 6.51 | 6.38 | 6.39 | 6.39 | 224,966 |
| May 06, 2024 | 6.13 | 6.53 | 6.05 | 6.48 | 6.48 | 746,660 |
| May 03, 2024 | 5.99 | 6.14 | 5.93 | 6.08 | 6.08 | 248,294 |
| May 02, 2024 | 6.10 | 6.20 | 5.95 | 5.95 | 5.95 | 586,205 |
| Apr 30, 2024 | 6.00 | 6.14 | 5.90 | 6.01 | 6.01 | 258,296 |
| Apr 29, 2024 | 5.99 | 6.03 | 5.84 | 5.95 | 5.95 | 116,957 |
| Apr 26, 2024 | 5.95 | 5.95 | 5.78 | 5.95 | 5.95 | 129,100 |
| Apr 25, 2024 | 5.85 | 5.95 | 5.66 | 5.71 | 5.71 | 217,605 |
| Apr 24, 2024 | 6.16 | 6.16 | 5.88 | 5.91 | 5.91 | 70,466 |
| Apr 23, 2024 | 5.88 | 6.18 | 5.83 | 6.09 | 6.09 | 324,537 |
| Apr 22, 2024 | 6.09 | 6.09 | 5.84 | 5.89 | 5.89 | 95,487 |
| Apr 19, 2024 | 6.02 | 6.03 | 5.86 | 5.95 | 5.95 | 193,803 |
| Apr 18, 2024 | 6.26 | 6.26 | 6.08 | 6.15 | 6.15 | 78,975 |
| Apr 17, 2024 | 6.16 | 6.36 | 6.16 | 6.28 | 6.28 | 193,672 |
| Apr 16, 2024 | 6.01 | 6.16 | 5.93 | 6.16 | 6.16 | 134,446 |
| Apr 15, 2024 | 6.01 | 6.20 | 6.00 | 6.10 | 6.10 | 116,757 |
| Apr 12, 2024 | 6.20 | 6.23 | 6.03 | 6.11 | 6.11 | 213,964 |
| Apr 11, 2024 | 6.45 | 6.45 | 6.03 | 6.15 | 6.15 | 279,286 |
| Apr 10, 2024 | 6.53 | 6.68 | 6.20 | 6.42 | 6.42 | 478,243 |
| Apr 09, 2024 | 6.66 | 6.72 | 6.53 | 6.58 | 6.58 | 455,169 |
| Apr 08, 2024 | 6.35 | 6.68 | 6.35 | 6.60 | 6.60 | 787,406 |
| Apr 05, 2024 | 6.30 | 6.49 | 6.24 | 6.38 | 6.38 | 367,239 |
| Apr 04, 2024 | 6.25 | 6.47 | 6.09 | 6.47 | 6.47 | 402,850 |
| Apr 03, 2024 | 6.05 | 6.22 | 6.01 | 6.19 | 6.19 | 498,498 |
| Apr 02, 2024 | 6.08 | 6.14 | 5.93 | 6.00 | 6.00 | 209,897 |
| Mar 28, 2024 | 6.02 | 6.09 | 5.97 | 6.03 | 6.03 | 229,482 |
| Mar 27, 2024 | 5.90 | 6.01 | 5.86 | 5.95 | 5.95 | 176,173 |
| Mar 26, 2024 | 5.91 | 5.93 | 5.79 | 5.91 | 5.91 | 193,201 |
| Mar 25, 2024 | 5.63 | 5.82 | 5.59 | 5.79 | 5.79 | 233,931 |
| Mar 22, 2024 | 6.01 | 6.30 | 5.45 | 5.63 | 5.63 | 956,358 |
| Mar 21, 2024 | 5.72 | 5.93 | 5.70 | 5.88 | 5.88 | 207,851 |
| Mar 20, 2024 | 5.58 | 5.78 | 5.43 | 5.68 | 5.68 | 226,477 |
| Mar 19, 2024 | 5.60 | 5.61 | 5.44 | 5.57 | 5.57 | 218,694 |
| Mar 18, 2024 | 5.53 | 5.62 | 5.41 | 5.43 | 5.43 | 221,488 |
| Mar 15, 2024 | 5.20 | 5.55 | 5.17 | 5.42 | 5.42 | 549,628 |
| Mar 14, 2024 | 5.68 | 5.68 | 5.16 | 5.24 | 5.24 | 584,599 |
| Mar 13, 2024 | 5.80 | 5.93 | 5.66 | 5.70 | 5.70 | 339,651 |
| Mar 12, 2024 | 6.30 | 6.36 | 5.84 | 5.86 | 5.86 | 402,221 |
| Mar 11, 2024 | 6.32 | 6.76 | 5.76 | 6.24 | 6.24 | 520,726 |
| Mar 08, 2024 | 5.12 | 6.30 | 5.12 | 6.14 | 6.14 | 1,466,140 |
| Mar 07, 2024 | 5.03 | 5.20 | 4.86 | 4.93 | 4.93 | 711,136 |
| Mar 06, 2024 | 5.70 | 5.70 | 4.84 | 5.01 | 5.01 | 1,124,552 |
| Mar 05, 2024 | 6.02 | 6.02 | 5.73 | 5.76 | 5.76 | 436,513 |
| Mar 04, 2024 | 6.57 | 6.64 | 5.85 | 6.10 | 6.10 | 908,045 |
| Mar 01, 2024 | 6.16 | 6.60 | 6.02 | 6.54 | 6.54 | 1,649,997 |
| Feb 29, 2024 | 8.35 | 8.35 | 5.14 | 5.14 | 5.14 | 1,389,790 |
| Feb 28, 2024 | 8.37 | 8.56 | 8.31 | 8.41 | 8.41 | 197,134 |
| Feb 27, 2024 | 8.51 | 8.53 | 8.34 | 8.45 | 8.45 | 123,312 |
| Feb 26, 2024 | 8.32 | 8.52 | 8.31 | 8.42 | 8.42 | 181,936 |
| Feb 23, 2024 | 8.00 | 8.28 | 8.00 | 8.24 | 8.24 | 190,535 |
| Feb 22, 2024 | 8.07 | 8.10 | 7.93 | 7.98 | 7.98 | 120,412 |
| Feb 21, 2024 | 7.80 | 8.06 | 7.80 | 7.91 | 7.91 | 110,415 |
| Feb 20, 2024 | 8.07 | 8.10 | 7.52 | 7.88 | 7.88 | 322,968 |
| Feb 19, 2024 | 7.90 | 8.05 | 7.86 | 7.96 | 7.96 | 63,867 |
| Feb 16, 2024 | 8.02 | 8.02 | 7.84 | 7.97 | 7.97 | 90,344 |
| Feb 15, 2024 | 8.01 | 8.02 | 7.78 | 7.88 | 7.88 | 115,936 |
| Feb 14, 2024 | 7.62 | 8.02 | 7.59 | 7.89 | 7.89 | 281,517 |
| Feb 13, 2024 | 7.78 | 7.92 | 7.64 | 7.74 | 7.74 | 102,548 |
| Feb 12, 2024 | 7.52 | 7.84 | 7.52 | 7.71 | 7.71 | 64,446 |
| Feb 09, 2024 | 7.47 | 7.59 | 7.41 | 7.52 | 7.52 | 84,933 |
| Feb 08, 2024 | 7.48 | 7.68 | 7.42 | 7.42 | 7.42 | 107,296 |
| Feb 07, 2024 | 7.82 | 7.88 | 7.42 | 7.48 | 7.48 | 161,056 |
| Feb 06, 2024 | 7.89 | 8.08 | 7.72 | 7.81 | 7.81 | 202,378 |
| Feb 05, 2024 | 7.52 | 7.83 | 7.45 | 7.71 | 7.71 | 204,013 |
| Feb 02, 2024 | 7.27 | 7.66 | 7.27 | 7.42 | 7.42 | 177,728 |
| Feb 01, 2024 | 7.50 | 7.50 | 7.20 | 7.26 | 7.26 | 275,658 |
| Jan 31, 2024 | 7.70 | 7.70 | 7.43 | 7.50 | 7.50 | 145,903 |
| Jan 30, 2024 | 7.40 | 7.69 | 7.39 | 7.60 | 7.60 | 261,532 |
| Jan 29, 2024 | 7.11 | 7.40 | 7.11 | 7.32 | 7.32 | 265,007 |
| Jan 26, 2024 | 6.96 | 7.12 | 6.86 | 7.11 | 7.11 | 124,297 |
| Jan 25, 2024 | 6.99 | 7.01 | 6.78 | 6.95 | 6.95 | 190,495 |
| Jan 24, 2024 | 6.70 | 7.03 | 6.70 | 6.90 | 6.90 | 197,507 |
| Jan 23, 2024 | 6.45 | 6.80 | 6.40 | 6.63 | 6.63 | 296,591 |
| Jan 22, 2024 | 6.11 | 6.45 | 6.11 | 6.39 | 6.39 | 199,923 |
| Jan 19, 2024 | 6.01 | 6.18 | 5.95 | 6.05 | 6.05 | 183,940 |
| Jan 18, 2024 | 6.30 | 6.30 | 5.97 | 6.03 | 6.03 | 350,540 |
| Jan 17, 2024 | 6.62 | 6.62 | 6.20 | 6.34 | 6.34 | 567,041 |
| Jan 16, 2024 | 6.52 | 6.77 | 6.39 | 6.59 | 6.59 | 453,007 |
| Jan 15, 2024 | 6.60 | 6.66 | 6.38 | 6.51 | 6.51 | 399,355 |
| Jan 12, 2024 | 7.10 | 7.20 | 6.05 | 6.57 | 6.57 | 1,728,514 |
| Jan 11, 2024 | 8.44 | 8.48 | 7.17 | 7.39 | 7.39 | 2,474,429 |
| Jan 10, 2024 | 7.92 | 8.47 | 6.96 | 8.43 | 8.43 | 2,956,795 |
| Jan 09, 2024 | 5.42 | 7.83 | 5.36 | 7.59 | 7.59 | 6,645,899 |
| Jan 08, 2024 | 10.23 | 10.23 | 9.97 | 10.11 | 10.11 | 366,273 |
| Jan 05, 2024 | 10.38 | 10.40 | 10.17 | 10.20 | 10.20 | 139,095 |
| Jan 04, 2024 | 10.23 | 10.62 | 10.23 | 10.59 | 10.59 | 149,799 |
| Jan 03, 2024 | 10.27 | 10.29 | 10.05 | 10.24 | 10.24 | 140,265 |
| Jan 02, 2024 | 10.45 | 10.82 | 10.25 | 10.31 | 10.31 | 235,862 |
| Dec 29, 2023 | 9.56 | 10.98 | 9.56 | 10.55 | 10.55 | 520,779 |
| Dec 28, 2023 | 9.39 | 9.56 | 9.39 | 9.54 | 9.54 | 76,294 |
| Dec 27, 2023 | 9.35 | 9.64 | 9.35 | 9.39 | 9.39 | 150,481 |
| Dec 22, 2023 | 9.55 | 9.66 | 9.47 | 9.58 | 9.58 | 128,197 |
| Dec 21, 2023 | 9.69 | 9.72 | 9.58 | 9.59 | 9.59 | 101,387 |
| Dec 20, 2023 | 9.65 | 9.93 | 9.65 | 9.82 | 9.82 | 123,092 |
| Dec 19, 2023 | 9.56 | 9.70 | 9.47 | 9.67 | 9.67 | 233,127 |
| Dec 18, 2023 | 9.56 | 9.57 | 9.40 | 9.43 | 9.43 | 43,725 |
| Dec 15, 2023 | 9.77 | 9.88 | 9.50 | 9.52 | 9.52 | 228,835 |
| *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.