Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

Grifols SA (GRF-P.MC)

6.36
-0.04
(-0.55%)
As of 4:26:55 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20256.416.416.316.366.3631,955
Apr 23, 20256.346.436.306.406.40133,912
Apr 22, 20256.056.286.056.286.2846,705
Apr 17, 20256.326.326.106.166.1642,284
Apr 16, 20256.206.206.036.186.18106,368
Apr 15, 20256.306.306.156.266.26140,325
Apr 14, 20256.076.246.056.186.18183,746
Apr 11, 20256.016.085.865.915.91194,696
Apr 10, 20256.406.405.905.905.90216,891
Apr 9, 20256.016.015.595.665.66283,934
Apr 8, 20256.326.326.006.176.17146,720
Apr 7, 20255.716.285.615.965.96331,731
Apr 4, 20256.516.516.056.226.22514,280
Apr 3, 20257.007.006.466.576.57225,889
Apr 2, 20256.857.286.526.616.611,015,976
Apr 1, 20256.686.746.346.386.38196,277
Mar 31, 20256.756.756.436.496.49146,334
Mar 28, 20256.656.766.596.706.70210,888
Mar 27, 20256.886.886.626.656.65134,287
Mar 26, 20256.976.996.856.896.89100,780
Mar 25, 20257.077.177.037.067.06118,021
Mar 24, 20257.187.186.987.077.07193,877
Mar 21, 20257.187.187.037.057.05389,577
Mar 20, 20257.397.437.167.187.18157,151
Mar 19, 20257.367.407.267.327.32162,829
Mar 18, 20257.457.457.257.347.34319,372
Mar 17, 20257.097.357.097.317.31110,448
Mar 14, 20257.097.287.047.247.24109,016
Mar 13, 20256.957.116.957.037.03151,752
Mar 12, 20256.957.246.736.996.99745,640
Mar 11, 20257.427.426.846.886.88279,296
Mar 10, 20257.617.657.387.417.41243,321
Mar 7, 20257.787.837.667.747.74100,782
Mar 6, 20257.998.087.807.967.96187,648
Mar 5, 20257.978.117.778.098.09243,868
Mar 4, 20258.208.207.827.857.85148,738
Mar 3, 20257.908.187.848.158.15257,317
Feb 28, 20257.907.907.597.867.86433,721
Feb 27, 20257.378.207.327.957.951,113,050
Feb 26, 20257.257.287.057.097.09198,222
Feb 25, 20257.117.267.117.187.18187,855
Feb 24, 20257.147.187.097.147.14126,334
Feb 21, 20257.117.157.077.107.10122,728
Feb 20, 20257.107.167.077.147.1481,450
Feb 19, 20257.167.237.077.157.15116,047
Feb 18, 20257.207.247.157.167.16140,593
Feb 17, 20257.147.267.057.207.20163,973
Feb 14, 20257.167.167.057.087.0871,828
Feb 13, 20256.887.156.807.057.05214,616
Feb 12, 20256.826.956.826.846.84226,790
Feb 11, 20256.836.836.676.806.8075,259
Feb 10, 20256.766.806.726.786.78129,236
Feb 7, 20256.606.726.516.726.72252,885
Feb 6, 20256.666.746.576.666.66430,370
Feb 5, 20256.396.556.396.516.5188,807
Feb 4, 20256.486.536.386.416.41141,221
Feb 3, 20256.556.566.416.496.49142,931
Jan 31, 20256.616.706.596.626.6282,144
Jan 30, 20256.656.726.616.646.64107,933
Jan 29, 20256.846.846.686.706.70110,893
Jan 28, 20256.806.876.726.736.73156,078
Jan 27, 20256.746.956.546.896.89175,701
Jan 24, 20256.977.016.766.806.80301,621
Jan 23, 20256.946.976.636.886.88400,507
Jan 22, 20256.927.186.927.037.03128,025
Jan 21, 20256.856.976.856.956.9575,752
Jan 20, 20257.097.096.896.896.8956,057
Jan 17, 20257.147.146.927.017.01127,917
Jan 16, 20257.187.186.927.027.0262,714
Jan 15, 20256.997.096.827.077.0774,907
Jan 14, 20256.917.046.896.976.97113,683
Jan 13, 20257.077.076.866.916.91142,926
Jan 10, 20257.217.257.007.037.0375,829
Jan 9, 20257.327.387.167.177.1776,436
Jan 8, 20257.377.497.287.377.3784,958
Jan 7, 20257.537.597.407.557.55117,811
Jan 6, 20257.347.507.297.497.49118,358
Jan 3, 20257.257.297.077.267.2687,607
Jan 2, 20257.027.287.027.247.24142,681
Dec 31, 20247.057.096.997.077.0740,044
Dec 30, 20247.077.176.987.057.05131,316
Dec 27, 20247.307.307.087.147.14144,791
Dec 24, 20247.167.237.067.207.2062,922
Dec 23, 20247.057.207.027.107.10114,055
Dec 20, 20247.397.397.137.137.13148,744
Dec 19, 20247.327.357.057.357.35262,311
Dec 18, 20247.497.567.297.477.47206,543
Dec 17, 20247.257.417.257.387.38168,010
Dec 16, 20247.117.427.087.267.26238,875
Dec 13, 20247.307.347.097.097.09149,316
Dec 12, 20247.047.427.047.357.35601,915
Dec 11, 20247.077.076.766.816.8189,116
Dec 10, 20246.987.046.886.936.93229,384
Dec 9, 20246.866.956.796.906.90143,252
Dec 6, 20246.826.826.706.776.7762,593
Dec 5, 20246.846.926.796.856.85134,733
Dec 4, 20246.786.846.616.836.83231,388
Dec 3, 20246.556.846.496.656.65357,301
Dec 2, 20246.656.656.286.546.54395,711
Nov 29, 20246.446.846.316.656.651,506,930
Nov 28, 20247.397.396.416.436.43893,655
Nov 27, 20248.208.206.667.497.492,294,994
Nov 26, 20248.208.278.058.238.23134,731
Nov 25, 20248.248.328.168.318.31104,682
Nov 22, 20247.998.247.978.248.24215,397
Nov 21, 20247.948.107.847.937.9399,618
Nov 20, 20248.308.307.978.108.10148,740
Nov 19, 20248.788.967.788.028.021,293,750
Nov 18, 20249.219.218.708.948.94478,441
Nov 15, 20249.209.319.059.169.16286,575
Nov 14, 20249.109.388.979.219.21629,007
Nov 13, 20248.738.818.568.798.79118,514
Nov 12, 20248.998.998.568.578.57112,523
Nov 11, 20249.239.238.808.818.81301,474
Nov 8, 20248.709.478.528.978.97960,208
Nov 7, 20248.458.688.388.498.49300,112
Nov 6, 20248.288.438.158.408.40250,275
Nov 5, 20248.208.288.008.068.06169,042
Nov 4, 20248.148.348.148.178.1794,328
Nov 1, 20247.888.157.888.148.14199,882
Oct 31, 20248.038.037.867.997.9997,158
Oct 30, 20247.708.037.707.957.95286,245
Oct 29, 20247.908.307.667.827.82831,892
Oct 28, 20247.908.047.677.867.86207,538
Oct 25, 20248.098.158.008.138.1393,186
Oct 24, 20248.138.188.018.038.0365,167
Oct 23, 20248.138.188.018.068.06114,313
Oct 22, 20248.008.137.818.138.1384,804
Oct 21, 20247.958.127.867.917.9197,234
Oct 18, 20247.857.917.787.907.9049,878
Oct 17, 20247.707.897.707.847.8478,422
Oct 16, 20247.737.877.687.787.7870,037
Oct 15, 20247.927.927.757.837.83127,664
Oct 14, 20247.867.867.637.767.76163,593
Oct 11, 20248.008.007.727.767.76149,516
Oct 10, 20248.028.027.827.887.8891,015
Oct 9, 20248.008.027.928.008.0072,421
Oct 8, 20248.048.107.958.058.0576,695
Oct 7, 20248.108.308.008.028.02168,990
Oct 4, 20248.168.197.998.148.14147,514
Oct 3, 20247.908.177.908.048.04540,132
Oct 2, 20247.938.067.878.028.0280,317
Oct 1, 20248.228.227.917.937.9363,434
Sep 30, 20248.018.257.958.078.07153,693
Sep 27, 20248.088.317.888.158.15168,472
Sep 26, 20247.778.127.727.917.91208,177
Sep 25, 20247.727.917.707.727.72128,214
Sep 24, 20247.907.937.757.887.8887,860
Sep 23, 20248.008.097.827.867.86157,697
Sep 20, 20248.198.238.038.148.14319,804
Sep 19, 20248.138.238.008.108.10219,118
Sep 18, 20248.288.288.028.038.03127,148
Sep 17, 20248.268.418.208.278.27207,993
Sep 16, 20248.398.408.198.268.26179,642
Sep 13, 20248.128.398.128.338.33124,781
Sep 12, 20248.128.358.068.328.32285,089
Sep 11, 20247.568.187.568.148.14208,438
Sep 10, 20247.527.787.527.577.57113,249
Sep 9, 20247.697.787.477.757.75144,867
Sep 6, 20247.907.957.717.747.74195,643
Sep 5, 20248.208.207.687.807.80958,646
Sep 4, 20248.398.488.208.418.41280,513
Sep 3, 20248.598.608.338.488.48307,886
Sep 2, 20248.468.608.258.488.48228,833
Aug 30, 20248.308.618.308.418.41556,251
Aug 29, 20247.978.297.938.158.15302,424
Aug 28, 20247.868.007.847.907.90223,323
Aug 27, 20247.857.947.787.787.78193,722
Aug 26, 20247.908.027.667.707.70275,751
Aug 23, 20247.938.047.747.917.91449,036
Aug 22, 20247.067.847.057.787.78540,521
Aug 21, 20246.587.476.507.177.17978,891
Aug 20, 20246.646.766.436.596.59194,665
Aug 19, 20246.506.706.466.496.49210,009
Aug 16, 20246.356.556.176.536.53142,082
Aug 15, 20246.176.366.176.346.34108,703
Aug 14, 20246.246.366.176.206.20129,838
Aug 13, 20246.616.616.166.236.23436,791
Aug 12, 20246.886.886.586.646.6455,903
Aug 9, 20246.916.936.696.706.7055,605
Aug 8, 20246.966.966.786.816.8179,936
Aug 7, 20246.857.016.736.896.89358,055
Aug 6, 20247.027.036.756.816.81148,954
Aug 5, 20247.217.216.446.766.76323,490
Aug 2, 20247.097.236.957.047.04114,466
Aug 1, 20247.247.297.097.147.14212,575
Jul 31, 20247.347.477.097.267.26250,729
Jul 30, 20247.477.476.727.057.05206,862
Jul 29, 20247.347.497.257.257.2552,816
Jul 26, 20247.157.537.157.247.24138,068
Jul 25, 20247.347.347.087.247.24105,863
Jul 24, 20247.207.497.117.287.28256,722
Jul 23, 20247.357.417.227.227.22174,455
Jul 22, 20247.647.647.347.347.34101,029
Jul 19, 20247.417.607.417.537.53235,920
Jul 18, 20247.497.597.337.417.41200,203
Jul 17, 20247.437.577.287.437.43440,186
Jul 16, 20247.377.517.217.367.36323,819
Jul 15, 20247.597.837.347.417.41643,361
Jul 12, 20248.248.327.958.058.05520,146
Jul 11, 20248.328.418.058.158.15556,896
Jul 10, 20248.008.427.808.308.30734,402
Jul 9, 20247.858.407.827.897.891,239,758
Jul 8, 20247.728.207.407.827.821,618,082
Jul 5, 20246.306.506.206.446.44241,470
Jul 4, 20246.166.276.106.266.2689,175
Jul 3, 20245.916.165.866.166.16143,582
Jul 2, 20245.855.875.785.825.82100,996
Jul 1, 20245.845.975.765.855.85187,453
Jun 28, 20245.805.865.595.715.71385,896
Jun 27, 20246.346.475.415.625.62658,020
Jun 26, 20246.656.656.466.476.4746,818
Jun 25, 20246.736.736.506.516.5139,539
Jun 24, 20246.656.716.556.696.6989,490
Jun 21, 20246.316.636.246.496.49359,639
Jun 20, 20246.406.466.226.436.43107,726
Jun 19, 20246.496.546.146.256.25172,929
Jun 18, 20246.606.706.386.576.57336,320
Jun 17, 20246.516.706.496.556.5598,442
Jun 14, 20246.556.556.416.506.50186,103
Jun 13, 20246.766.766.486.496.49115,984
Jun 12, 20246.416.806.416.686.68119,488
Jun 11, 20246.486.626.476.496.49217,258
Jun 10, 20246.626.686.456.556.55197,863
Jun 7, 20246.706.826.686.746.74283,484
Jun 6, 20246.756.886.696.776.77274,271
Jun 5, 20246.716.866.716.776.77154,943
Jun 4, 20246.856.856.636.766.76209,563
Jun 3, 20246.776.816.616.796.79244,424
May 31, 20246.416.646.416.626.62144,026
May 30, 20246.356.536.356.536.5372,463
May 29, 20246.686.686.366.446.44226,855
May 28, 20246.726.786.576.616.6175,728
May 27, 20246.496.646.496.586.58126,441
May 24, 20246.606.606.406.556.55139,278
May 23, 20246.526.656.466.506.50203,363
May 22, 20247.027.026.536.556.55638,670
May 21, 20246.947.036.916.986.9893,437
May 20, 20246.957.036.856.966.96280,947
May 17, 20247.057.056.816.816.81205,096
May 16, 20247.007.036.857.017.01274,382
May 15, 20246.707.076.707.007.00875,019
May 14, 20246.506.736.386.606.60267,884
May 13, 20246.456.666.436.636.63221,436
May 10, 20246.366.466.326.446.4460,859
May 9, 20246.326.456.226.406.4089,443
May 8, 20246.396.656.366.396.39243,912
May 7, 20246.486.516.386.396.39224,966
May 6, 20246.136.536.056.486.48746,660
May 3, 20245.996.145.936.086.08248,294
May 2, 20246.106.205.955.955.95586,205
Apr 30, 20246.006.145.906.016.01258,296
Apr 29, 20245.996.035.845.955.95116,957
Apr 26, 20245.955.955.785.955.95129,100
Apr 25, 20245.855.955.665.715.71217,605
Apr 24, 20246.166.165.885.915.9170,466

Related Tickers

D4S.MU Daiichi Sankyo Co Ltd
20.55
+1.73%
 
AMGN.MX Amgen Inc.
5,500.00
0.00%
 
4AB.F AbbVie Inc.
155.80
+0.65%
 
OPHLY Ono Pharmaceutical Co., Ltd.
4.1500
+5.87%
 
ORNBVh.XC
 
PNVL3.SA Dimed S.A. Distribuidora de Medicamentos
8.73
+0.23%
 
NOV.MU Novo Nordisk A/S
54.64
+0.37%
 
0R34.IL Johnson & Johnson
154.37
-2.24%
 
GLAXO.BO GlaxoSmithKline Pharmaceuticals Limited
2,916.75
+2.31%
 
NOTA.DU Novartis AG
97.60
+0.62%