-
5 DAY PERFORMANCE
-12.25% -
1 MONTH PERFORMANCE
-3.03% -
3 MONTH PERFORMANCE
+8.34% -
6 MONTH PERFORMANCE
+8.34% -
YEAR-TO-DATE PERFORMANCE
-28.11% -
1 YEAR PERFORMANCE
-12.98%
Grifols, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.44 | $8.31 (-1.54%) | $8.44 | $8.18 | 206,913 | |
| 11/20/2024 | $8.45 | $8.60 (1.78%) | $8.61 | $8.37 | 631,700 | $6.38 B |
| 11/19/2024 | $8.28 | $8.46 (2.17%) | $8.58 | $8.27 | 952,800 | $6.28 B |
| 11/18/2024 | $9.22 | $9.22 (0%) | $9.44 | $9.15 | 1.78 M | $6.84 B |
| 11/15/2024 | $9.68 | $9.47 (-2.17%) | $9.69 | $9.43 | 1.19 M | $7.03 B |
| 11/14/2024 | $9.52 | $9.55 (0.32%) | $9.75 | $9.42 | 2.01 M | $7.09 B |
| 11/13/2024 | $9.16 | $9.09 (-0.76%) | $9.28 | $9.04 | 2.52 M | $6.75 B |
| 11/12/2024 | $9.27 | $9.10 (-1.83%) | $9.27 | $9.04 | 442,300 | $6.75 B |
| 11/11/2024 | $9.45 | $9.32 (-1.38%) | $9.51 | $9.07 | 669,500 | $6.92 B |
| 11/08/2024 | $9.96 | $9.49 (-4.72%) | $9.96 | $9.46 | 1.41 M | $6.45 B |
| 11/07/2024 | $9.26 | $9.50 (2.59%) | $9.94 | $9.12 | 2.06 M | $6.46 B |
| 11/06/2024 | $9.04 | $9.05 (0.11%) | $9.12 | $8.86 | 807,440 | $6.15 B |
| 11/05/2024 | $8.74 | $9.29 (6.29%) | $9.38 | $8.69 | 1.34 M | $6.31 B |
| 11/04/2024 | $8.92 | $8.80 (-1.35%) | $8.96 | $8.78 | 472,749 | $5.98 B |
| 11/01/2024 | $8.74 | $8.84 (1.14%) | $8.86 | $8.74 | 715,200 | $6.01 B |
| 10/31/2024 | $8.62 | $8.69 (0.81%) | $8.76 | $8.51 | 1.37 M | $5.91 B |
| 10/30/2024 | $8.44 | $8.77 (3.91%) | $8.80 | $8.38 | 1.27 M | $5.96 B |
| 10/29/2024 | $8.73 | $8.20 (-6.07%) | $8.73 | $8.11 | 1.59 M | $5.57 B |
| 10/28/2024 | $8.39 | $8.34 (-0.6%) | $8.56 | $8.30 | 602,408 | $5.67 B |
| 10/25/2024 | $8.80 | $8.73 (-0.8%) | $8.85 | $8.73 | 504,600 | $5.93 B |
| 10/24/2024 | $8.77 | $8.86 (1.03%) | $8.87 | $8.61 | 581,868 | $6.02 B |
| 10/23/2024 | $8.80 | $8.83 (0.34%) | $8.90 | $8.63 | 426,600 | $6.00 B |
| 10/22/2024 | $8.71 | $8.82 (1.26%) | $8.83 | $8.65 | 544,023 | $5.99 B |
| 10/21/2024 | $8.70 | $8.57 (-1.49%) | $8.74 | $8.51 | 280,141 | $5.82 B |
| 10/18/2024 | $8.54 | $8.65 (1.29%) | $8.67 | $8.44 | 410,319 | $5.88 B |
| 10/17/2024 | $8.44 | $8.59 (1.78%) | $8.64 | $8.42 | 312,800 | $5.84 B |
| 10/16/2024 | $8.53 | $8.49 (-0.47%) | $8.60 | $8.44 | 456,025 | $5.77 B |
| 10/15/2024 | $8.56 | $8.51 (-0.58%) | $8.57 | $8.47 | 600,300 | $5.78 B |
| 10/14/2024 | $8.43 | $8.58 (1.78%) | $8.76 | $8.41 | 544,500 | $5.83 B |
| 10/11/2024 | $8.52 | $8.59 (0.82%) | $8.63 | $8.46 | 638,200 | $5.84 B |
| 10/10/2024 | $8.66 | $8.63 (-0.35%) | $8.66 | $8.52 | 371,023 | $5.87 B |
| 10/09/2024 | $8.75 | $8.66 (-1.03%) | $8.82 | $8.65 | 354,800 | $5.89 B |
| 10/08/2024 | $8.85 | $8.76 (-1.02%) | $8.86 | $8.76 | 448,800 | $5.95 B |
| 10/07/2024 | $8.87 | $8.88 (0.11%) | $8.93 | $8.79 | 450,600 | $6.04 B |
| 10/04/2024 | $8.85 | $8.92 (0.79%) | $9.09 | $8.82 | 612,503 | $6.06 B |
| 10/03/2024 | $8.74 | $8.95 (2.4%) | $9.05 | $8.74 | 623,741 | $6.08 B |
| 10/02/2024 | $8.77 | $8.84 (0.8%) | $8.92 | $8.67 | 305,100 | $6.01 B |
| 10/01/2024 | $8.95 | $8.83 (-1.34%) | $8.95 | $8.70 | 561,500 | $6.00 B |
| 09/30/2024 | $8.94 | $8.88 (-0.67%) | $9.04 | $8.84 | 285,925 | $6.04 B |
| 09/27/2024 | $9.03 | $8.95 (-0.89%) | $9.11 | $8.84 | 455,380 | $6.08 B |
| 09/26/2024 | $8.90 | $8.79 (-1.24%) | $8.97 | $8.61 | 677,507 | $5.97 B |
| 09/25/2024 | $8.69 | $8.66 (-0.35%) | $8.91 | $7.13 | 2.87 M | $5.89 B |
| 09/24/2024 | $8.65 | $8.70 (0.58%) | $8.77 | $8.52 | 550,200 | $5.91 B |
| 09/23/2024 | $8.78 | $8.80 (0.23%) | $8.88 | $8.62 | 565,032 | $5.98 B |
| 09/20/2024 | $8.97 | $8.95 (-0.22%) | $9.12 | $8.94 | 1.10 M | $6.08 B |
| 09/19/2024 | $8.93 | $9.08 (1.68%) | $9.16 | $8.82 | 2.76 M | $6.17 B |
| 09/18/2024 | $9.02 | $8.74 (-3.1%) | $9.02 | $8.69 | 560,932 | $5.94 B |
| 09/17/2024 | $9.17 | $8.90 (-2.94%) | $9.24 | $8.86 | 815,700 | $6.05 B |
| 09/16/2024 | $9.25 | $9.24 (-0.11%) | $9.28 | $9.07 | 343,800 | $6.28 B |
| 09/13/2024 | $9.11 | $9.26 (1.65%) | $9.35 | $9.11 | 788,500 | $6.29 B |
| 09/12/2024 | $9.09 | $9.11 (0.22%) | $9.14 | $8.93 | 465,200 | $6.19 B |
| 09/11/2024 | $8.77 | $9.21 (5.02%) | $9.26 | $8.77 | 784,237 | $6.26 B |
| 09/10/2024 | $8.45 | $8.41 (-0.47%) | $8.49 | $8.18 | 648,923 | $5.72 B |
| 09/09/2024 | $8.49 | $8.57 (0.94%) | $8.57 | $8.47 | 316,800 | $5.82 B |
| 09/06/2024 | $8.63 | $8.49 (-1.62%) | $8.69 | $8.48 | 769,800 | $5.77 B |
| 09/05/2024 | $8.52 | $8.88 (4.23%) | $9.13 | $8.47 | 2.05 M | $6.04 B |
| 09/04/2024 | $9.14 | $9.30 (1.75%) | $9.33 | $9.13 | 1.00 M | $6.32 B |
| 09/03/2024 | $9.37 | $9.38 (0.11%) | $9.39 | $9.16 | 1.11 M | $6.37 B |
| 08/30/2024 | $9.38 | $9.34 (-0.43%) | $9.48 | $9.00 | 4.19 M | $6.35 B |
| 08/29/2024 | $8.97 | $9.10 (1.45%) | $9.57 | $8.89 | 3.86 M | $6.18 B |
| 08/28/2024 | $8.70 | $9.00 (3.45%) | $9.02 | $8.68 | 773,300 | $6.12 B |
| 08/27/2024 | $8.77 | $8.76 (-0.11%) | $8.87 | $8.62 | 806,723 | $5.95 B |
| 08/26/2024 | $8.80 | $8.61 (-2.16%) | $8.80 | $8.49 | 809,200 | $5.85 B |
| 08/23/2024 | $8.76 | $8.58 (-2.05%) | $8.90 | $8.54 | 1.62 M | $5.83 B |
| 08/22/2024 | $8.08 | $8.85 (9.53%) | $8.91 | $8.05 | 6.58 M | $6.01 B |
| 08/21/2024 | $7.85 | $7.67 (-2.29%) | $7.97 | $7.54 | 5.26 M | $5.21 B |