tiprankstipranks
Grifols, SA (ES:GRF)
BME:GRF
Spanish Market
GRF
Grifols
RESEARCH TOOLSreports
Want to see ES:GRF full AI Analyst Report?

Grifols (GRF) Historical Prices

149 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 19, 2026
9.20
9.22
9.12
9.14
9.14
-0.57%
1,281,290
0.52
May 18, 2026
9.00
9.21
8.88
9.19
9.19
+1.12%
2,257,088
0.92
May 15, 2026
9.10
9.22
9.02
9.09
9.09
-0.92%
1,857,325
0.76
May 14, 2026
8.85
9.19
8.85
9.18
9.18
+4.27%
3,585,917
1.49
May 13, 2026
8.71
8.89
8.62
8.80
8.80
+1.15%
2,999,041
1.26
May 12, 2026
8.80
8.88
8.67
8.70
8.70
-1.47%
2,372,039
1.01
May 11, 2026
8.93
9.01
8.76
8.83
8.83
-1.23%
2,401,159
1.02
May 08, 2026
8.98
9.06
8.72
8.94
8.94
-2.36%
5,402,144
2.37
May 07, 2026
9.15
9.16
9.02
9.16
9.16
+0.90%
1,198,009
0.53
May 06, 2026
9.14
9.24
9.06
9.07
9.07
+0.67%
1,830,309
0.81
May 05, 2026
9.15
9.18
8.96
9.01
9.01
-1.01%
1,433,865
0.64
May 04, 2026
9.05
9.15
8.88
9.11
9.11
+1.63%
1,718,300
0.77
May 01, 2026
8.96
8.97
8.68
8.96
8.96
0.00%
0
0.00
Apr 30, 2026
8.74
8.97
8.68
8.96
8.96
+1.63%
1,638,721
0.73
Apr 29, 2026
8.90
8.92
8.73
8.82
8.82
-1.19%
2,127,062
0.95
Apr 28, 2026
8.90
8.96
8.81
8.92
8.92
-0.29%
1,804,554
0.81
Apr 27, 2026
8.96
9.01
8.87
8.95
8.95
-0.02%
1,460,559
0.66
Apr 24, 2026
8.95
8.99
8.82
8.95
8.95
0.00%
2,354,374
1.07
Apr 23, 2026
9.10
9.16
8.95
8.95
8.95
-2.63%
2,793,583
1.29
Apr 22, 2026
9.19
9.19
9.05
9.19
9.19
-0.02%
2,536,551
1.19
Apr 21, 2026
9.38
9.43
9.19
9.19
9.19
-1.92%
2,183,389
1.03
Apr 20, 2026
9.49
9.49
9.33
9.37
9.37
-2.82%
2,362,716
1.12
Apr 17, 2026
9.47
9.66
9.40
9.65
9.65
+1.92%
2,502,229
1.19
Apr 16, 2026
9.53
9.64
9.41
9.46
9.46
+0.23%
2,541,378
1.21
Apr 15, 2026
9.40
9.57
9.39
9.44
9.44
+0.79%
2,505,226
1.20
Apr 14, 2026
9.02
9.41
9.01
9.37
9.37
+4.53%
3,872,489
1.88
Apr 13, 2026
8.91
8.97
8.84
8.96
8.96
+0.31%
2,141,862
1.03
Apr 10, 2026
8.98
9.08
8.90
8.93
8.93
+0.61%
2,889,963
1.41
Apr 09, 2026
9.30
9.38
8.79
8.88
8.88
-5.93%
7,383,256
3.73
Apr 08, 2026
9.50
9.57
9.33
9.44
9.44
+4.33%
3,299,293
1.70
Apr 07, 2026
9.19
9.25
8.95
9.05
9.05
-1.69%
2,463,741
1.28
Apr 06, 2026
9.20
9.33
9.11
9.20
9.20
0.00%
0
0.00
Apr 03, 2026
9.20
9.33
9.11
9.20
9.20
0.00%
0
0.00
Apr 02, 2026
9.19
9.33
9.11
9.20
9.20
-0.71%
1,803,941
0.92
Apr 01, 2026
9.30
9.31
9.07
9.27
9.27
+3.51%
2,372,760
1.21
Mar 31, 2026
8.81
9.02
8.77
8.96
8.96
+1.52%
1,920,292
0.99
Mar 30, 2026
8.73
8.83
8.60
8.82
8.82
+1.08%
1,893,460
0.98
Mar 27, 2026
8.77
8.83
8.61
8.73
8.73
+0.72%
2,745,862
1.44
Mar 26, 2026
8.92
8.93
8.64
8.67
8.67
-3.28%
2,747,252
1.46
Mar 25, 2026
9.60
9.68
8.89
8.96
8.96
+1.36%
5,074,969
2.81
Mar 24, 2026
8.84
8.92
8.77
8.84
8.84
+0.36%
1,497,457
0.84
Mar 23, 2026
8.64
9.04
8.43
8.81
8.81
+0.57%
2,452,925
1.40
Mar 20, 2026
9.00
9.10
8.76
8.76
8.76
-1.55%
2,781,550
1.62
Mar 19, 2026
9.03
9.06
8.87
8.90
8.90
-2.82%
3,072,810
1.82
Mar 18, 2026
9.29
9.42
9.05
9.15
9.15
-1.06%
1,875,209
1.10
Mar 17, 2026
9.34
9.37
9.25
9.25
9.25
-0.64%
1,372,985
0.80
Mar 16, 2026
9.26
9.42
9.16
9.31
9.31
+1.02%
2,101,368
1.24
Mar 13, 2026
9.23
9.35
9.16
9.22
9.22
-0.67%
1,582,325
0.93
Mar 12, 2026
9.45
9.47
9.24
9.28
9.28
-2.07%
2,530,441
1.51
Mar 11, 2026
9.70
9.70
9.40
9.48
9.48
-2.61%
3,549,236
2.18
Rows:
50