Canada markets closed

Grifols, S.A. (GRF.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
9.42+0.05 (+0.58%)
At close: 05:35PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20249.289.469.269.429.421,739,920
May 09, 20249.329.419.109.369.361,966,425
May 08, 20249.289.799.279.339.333,730,980
May 07, 20249.539.539.259.299.292,640,079
May 06, 20249.009.658.959.529.525,486,819
May 03, 20248.809.028.728.898.892,849,508
May 02, 20248.849.148.678.748.743,542,552
Apr 30, 20248.478.718.388.658.652,544,103
Apr 29, 20248.508.578.418.458.451,402,632
Apr 26, 20248.248.428.198.398.391,738,773
Apr 25, 20248.358.568.018.098.093,152,775
Apr 24, 20248.758.768.338.388.382,338,248
Apr 23, 20248.358.798.258.668.663,251,068
Apr 22, 20248.438.498.218.238.232,744,119
Apr 19, 20248.458.488.228.358.353,310,556
Apr 18, 20248.858.878.568.628.621,907,396
Apr 17, 20248.678.948.638.838.832,493,069
Apr 16, 20248.488.708.328.708.702,095,982
Apr 15, 20248.538.718.478.588.581,481,068
Apr 12, 20248.868.908.488.578.573,191,244
Apr 11, 20249.109.268.428.718.714,573,300
Apr 10, 20249.509.679.029.109.107,271,602
Apr 09, 20249.619.669.389.449.443,432,907
Apr 08, 20249.109.519.039.429.423,616,046
Apr 05, 20248.829.288.749.039.036,150,413
Apr 04, 20248.799.088.739.059.054,190,854
Apr 03, 20248.408.778.348.728.723,863,050
Apr 02, 20248.328.498.258.398.392,611,784
Mar 28, 20248.288.438.278.348.341,837,679
Mar 27, 20248.338.428.218.308.301,850,994
Mar 26, 20248.158.328.128.308.302,132,024
Mar 25, 20247.898.167.718.168.162,946,832
Mar 22, 20248.749.167.657.917.9111,862,616
Mar 21, 20248.208.508.158.428.424,030,142
Mar 20, 20247.788.237.538.068.064,290,548
Mar 19, 20247.517.807.507.747.742,858,579
Mar 18, 20247.537.887.357.497.493,155,282
Mar 15, 20247.187.587.077.537.536,824,901
Mar 14, 20247.907.907.037.207.208,866,165
Mar 13, 20247.998.257.807.957.953,997,696
Mar 12, 20248.678.708.008.158.155,738,252
Mar 11, 20248.639.267.738.488.489,526,796
Mar 08, 20247.328.727.168.308.3013,386,736
Mar 07, 20246.807.146.636.936.938,365,307
Mar 06, 20247.577.586.366.906.9012,619,149
Mar 05, 20248.018.127.607.777.774,790,582
Mar 04, 20249.089.107.918.088.089,036,498
Mar 01, 20248.049.257.798.988.9812,586,727
Feb 29, 202411.5511.607.527.587.5817,631,655
Feb 28, 202411.7012.0311.4511.6511.652,523,810
Feb 27, 202411.8411.9111.6311.7911.792,110,287
Feb 26, 202411.6011.9111.5911.7711.772,818,851
Feb 23, 202411.1211.4911.0711.4911.492,147,042
Feb 22, 202410.8911.3010.8811.0211.022,201,543
Feb 21, 202410.9011.0510.7710.8010.801,394,219
Feb 20, 202410.9011.3610.1810.9310.934,474,710
Feb 19, 202410.6010.9910.6010.9710.971,127,284
Feb 16, 202410.6010.7410.5310.6010.601,185,329
Feb 15, 202410.6910.7310.5210.5210.521,160,484
Feb 14, 202410.4010.6910.4010.6110.611,507,745
Feb 13, 202410.7310.8410.3410.4210.421,716,598
Feb 12, 202410.2810.7010.2610.6910.691,431,760
Feb 09, 202410.1010.3210.0110.2310.231,102,627
Feb 08, 202410.2510.2910.1010.1110.114,054,542
Feb 07, 202410.4810.7010.1910.2610.262,529,031
Feb 06, 202410.6110.8610.4310.5510.552,379,832
Feb 05, 202410.2610.5110.2210.3810.381,670,180
Feb 02, 202410.1010.5210.1010.2610.262,391,234
Feb 01, 202410.0510.199.7010.0610.062,415,230
Jan 31, 202410.4810.4810.0610.1510.153,027,277
Jan 30, 202410.0310.5310.0310.4510.454,229,268
Jan 29, 20249.6110.019.589.979.973,346,845
Jan 26, 20249.409.619.309.569.561,773,347
Jan 25, 20249.519.549.239.409.402,361,645
Jan 24, 20249.219.619.109.509.504,294,301
Jan 23, 20248.929.368.768.998.994,420,768
Jan 22, 20248.418.888.418.828.822,858,032
Jan 19, 20248.428.508.148.378.374,209,209
Jan 18, 20248.558.578.288.418.413,458,963
Jan 17, 20248.909.058.378.628.625,048,830
Jan 16, 20249.009.288.838.988.985,092,852
Jan 15, 20248.959.138.768.908.906,833,812
Jan 12, 20249.709.708.148.878.8714,409,968
Jan 11, 202411.8011.869.719.909.9012,005,149
Jan 10, 202410.7611.969.9211.8111.8113,452,683
Jan 09, 20248.1011.558.1010.5510.5526,942,998
Jan 08, 202414.5614.5914.0614.2414.241,935,257
Jan 05, 202414.8214.8214.5114.5714.571,564,917
Jan 04, 202414.5215.0514.5214.9414.941,802,975
Jan 03, 202414.8214.9314.4114.4614.461,639,443
Jan 02, 202415.3815.6314.7714.8614.863,470,439
Dec 29, 202314.2215.9214.2215.4515.454,301,699
Dec 28, 202314.1914.2414.1014.2314.23665,813
Dec 27, 202314.3014.4714.0914.1814.18877,076
Dec 22, 202314.2314.3614.0914.2814.28614,762
Dec 21, 202314.2914.4214.2314.3514.35648,586
Dec 20, 202314.4614.6814.3914.5214.521,160,818
Dec 19, 202313.9214.4013.8714.3914.392,447,126
Dec 18, 202313.8514.0413.6813.8413.841,358,609
Dec 15, 202314.2514.3513.9113.9813.981,992,735
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...