Canada markets closed

Grifols, S.A. (OZTA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.33+0.08 (+0.82%)
At close: 09:45AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20249.119.339.119.339.33750
May 09, 20249.269.269.269.269.26-
May 08, 20249.229.229.229.229.22-
May 07, 20249.459.459.459.459.45-
May 06, 20248.829.368.829.359.35983
May 03, 20248.688.908.688.908.90850
May 02, 20248.588.588.588.588.58-
Apr 30, 20248.558.558.518.518.51300
Apr 29, 20248.328.328.328.328.32-
Apr 26, 20247.957.957.957.957.95-
Apr 25, 20248.318.318.158.158.15625
Apr 24, 20248.598.598.598.598.59-
Apr 23, 20248.208.208.208.208.20-
Apr 22, 20248.288.308.288.308.30500
Apr 19, 20248.478.478.478.478.47-
Apr 18, 20248.778.778.778.778.77-
Apr 17, 20248.758.758.758.758.75600
Apr 16, 20248.468.468.398.398.39600
Apr 15, 20248.518.578.518.578.57250
Apr 12, 20248.658.658.468.468.46640
Apr 11, 20249.049.049.049.049.04-
Apr 10, 20249.379.379.379.379.37-
Apr 09, 20249.359.599.359.599.59123
Apr 08, 20248.969.368.969.369.36100
Apr 05, 20248.708.708.708.708.70-
Apr 04, 20248.469.098.469.099.09850
Apr 03, 20248.278.278.278.278.27-
Apr 02, 20248.288.288.288.288.28-
Mar 28, 20248.248.248.248.248.24-
Mar 27, 20248.248.248.248.248.24-
Mar 26, 20248.268.268.198.258.25701
Mar 25, 20247.757.757.757.757.75200
Mar 22, 20248.318.317.827.827.82700
Mar 21, 20248.168.558.168.558.55360
Mar 20, 20247.768.127.768.128.121,060
Mar 19, 20247.437.437.437.437.43-
Mar 18, 20247.477.477.477.477.47-
Mar 15, 20247.037.427.037.427.421,150
Mar 14, 20247.807.807.227.227.221,440
Mar 13, 20247.957.957.957.957.95-
Mar 12, 20248.458.458.098.098.091,659
Mar 11, 20248.628.698.318.318.312,000
Mar 08, 20246.678.186.678.188.18800
Mar 07, 20246.596.596.596.596.59-
Mar 06, 20247.127.126.606.606.60165
Mar 05, 20247.947.947.807.807.801,515
Mar 04, 20248.638.638.018.208.206,883
Mar 01, 20248.199.078.198.808.805,200
Feb 29, 202411.5511.558.019.509.509,651
Feb 28, 202411.6112.0211.6112.0212.02150
Feb 27, 202411.6912.0011.6911.7011.701,339
Feb 26, 202411.4511.4511.4511.4511.45-
Feb 23, 202411.2211.5011.2211.5011.50275
Feb 22, 202411.0211.0210.9210.9210.92455
Feb 21, 202410.8510.8510.8510.8510.85-
Feb 20, 202410.8910.8910.8910.8910.89400
Feb 19, 202410.5310.5310.5310.5310.53-
Feb 16, 202410.4410.4410.4410.4410.44-
Feb 15, 202410.5410.5410.5410.5410.54-
Feb 14, 202410.4510.4510.4510.4510.45-
Feb 13, 202410.6110.6110.6110.6110.61-
Feb 12, 202410.2610.6610.2610.6610.66200
Feb 09, 202410.0410.0410.0410.0410.04-
Feb 08, 202410.2110.2110.2110.2110.21100
Feb 07, 202410.4810.4810.4810.4810.48-
Feb 06, 202410.2310.2310.2310.2310.23-
Feb 05, 202410.0610.8610.0610.4310.431,635
Feb 02, 202410.0510.0510.0510.0510.05-
Feb 01, 202410.0710.0710.0110.0110.01250
Jan 31, 202410.3810.3810.3810.3810.38-
Jan 30, 20249.8910.549.8910.5110.511,575
Jan 29, 20249.699.699.699.699.69-
Jan 26, 20249.249.249.249.249.24-
Jan 25, 20249.479.479.479.479.47-
Jan 24, 20248.969.408.969.409.40200
Jan 23, 20248.798.988.798.988.981,100
Jan 22, 20248.518.888.518.888.88500
Jan 19, 20248.528.528.408.408.40500
Jan 18, 20248.368.498.368.488.48600
Jan 17, 20248.928.928.508.688.683,540
Jan 16, 20248.969.128.949.129.127,090
Jan 15, 20248.818.818.818.818.81-
Jan 12, 20249.759.758.408.818.816,097
Jan 11, 202411.0611.169.709.709.701,568
Jan 10, 202410.8211.6110.0011.4211.422,000
Jan 09, 20248.0210.998.0210.9510.9510,719
Jan 08, 202414.9514.9514.9514.9514.95685
Jan 05, 202414.8514.8514.8514.8514.85670
Jan 04, 202414.4114.8014.4114.8014.80101
Jan 03, 202414.7514.7514.7514.7514.75-
Jan 02, 202415.2315.3614.7514.7514.75365
Dec 29, 202314.1315.0214.1315.0215.02550
Dec 28, 202314.0714.0714.0714.0714.07-
Dec 27, 202314.1814.1814.1814.1814.18-
Dec 22, 202314.2414.2414.1314.1314.132,000
Dec 21, 202314.4114.4114.4114.4114.41-
Dec 20, 202314.2914.2914.2914.2914.29-
Dec 19, 202313.5613.9613.5613.9613.96200
Dec 18, 202313.8813.8813.8813.8813.88-
Dec 15, 202314.2114.2114.2114.2114.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...