Grifols, S.A. (0RDU.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 02:45PM BST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 8.40 | 8.67 | 8.26 | 8.58 | 8.58 | 27,059 |
| 03 Jul 2024 | 8.15 | 8.50 | 8.00 | 8.36 | 8.36 | 148,158 |
| 02 Jul 2024 | 8.07 | 8.21 | 7.96 | 7.96 | 7.96 | 372,545 |
| 01 Jul 2024 | 8.05 | 8.18 | 7.93 | 7.95 | 7.95 | 649,593 |
| 28 Jun 2024 | 8.31 | 8.26 | 7.86 | 7.86 | 7.86 | 534,690 |
| 27 Jun 2024 | 8.78 | 8.78 | 7.79 | 7.99 | 7.99 | 891,636 |
| 26 Jun 2024 | 9.10 | 9.35 | 9.08 | 9.11 | 9.11 | 20,108 |
| 25 Jun 2024 | 9.30 | 9.45 | 9.09 | 9.16 | 9.16 | 1,780,818 |
| 24 Jun 2024 | 9.15 | 9.35 | 9.08 | 9.28 | 9.28 | 37,042 |
| 21 Jun 2024 | 8.94 | 9.18 | 8.90 | 9.15 | 9.15 | 28,634 |
| 20 Jun 2024 | 8.85 | 9.05 | 8.59 | 8.68 | 8.68 | 126,432 |
| 19 Jun 2024 | 9.25 | 9.20 | 8.50 | 8.61 | 8.61 | 147,854 |
| 18 Jun 2024 | 9.18 | 9.32 | 8.83 | 9.16 | 9.16 | 212,511 |
| 17 Jun 2024 | 9.45 | 9.44 | 9.07 | 9.17 | 9.17 | 37,662 |
| 14 Jun 2024 | 9.25 | 9.27 | 9.07 | 9.16 | 9.16 | 9,827 |
| 13 Jun 2024 | 9.25 | 9.36 | 9.20 | 9.27 | 9.27 | 39,185 |
| 12 Jun 2024 | 9.13 | 9.43 | 9.00 | 9.34 | 9.34 | 45,654 |
| 11 Jun 2024 | 9.20 | 9.19 | 9.01 | 9.07 | 9.07 | 585,680 |
| 10 Jun 2024 | 9.35 | 9.42 | 9.05 | 9.12 | 9.12 | 196,851 |
| 07 Jun 2024 | 9.45 | 9.45 | 9.27 | 9.34 | 9.34 | 298,952 |
| 06 Jun 2024 | 9.59 | 9.72 | 9.35 | 9.53 | 9.53 | 54,934 |
| 05 Jun 2024 | 9.59 | 9.55 | 9.38 | 9.52 | 9.52 | 235,333 |
| 04 Jun 2024 | 9.65 | 9.70 | 9.38 | 9.41 | 9.41 | 428,070 |
| 03 Jun 2024 | 9.36 | 9.65 | 9.37 | 9.62 | 9.62 | 92,652 |
| 31 May 2024 | 9.21 | 9.33 | 9.11 | 9.32 | 9.32 | 259,098 |
| 30 May 2024 | 9.01 | 9.20 | 8.90 | 9.13 | 9.13 | 26,555 |
| 29 May 2024 | 9.10 | 9.27 | 9.00 | 9.03 | 9.03 | 70,971 |
| 28 May 2024 | 9.50 | 9.63 | 9.36 | 9.43 | 9.43 | 1,171,694 |
| 24 May 2024 | 9.10 | 9.22 | 8.90 | 9.19 | 9.19 | 64,480 |
| 23 May 2024 | 9.27 | 9.39 | 9.13 | 9.17 | 9.17 | 60,970 |
| 22 May 2024 | 9.87 | 9.86 | 9.25 | 9.44 | 9.44 | 113,308 |
| 21 May 2024 | 9.92 | 10.01 | 9.85 | 9.89 | 9.89 | 341,772 |
| 20 May 2024 | 9.96 | 10.03 | 9.84 | 9.93 | 9.93 | 349,891 |
| 17 May 2024 | 9.93 | 10.10 | 9.70 | 10.07 | 10.07 | 19,479 |
| 16 May 2024 | 10.18 | 10.29 | 9.91 | 10.03 | 10.03 | 43,563 |
| 15 May 2024 | 9.80 | 10.44 | 9.44 | 10.20 | 10.20 | 352,950 |
| 14 May 2024 | 9.87 | 9.93 | 9.32 | 9.51 | 9.51 | 70,582 |
| 13 May 2024 | 9.50 | 9.76 | 9.45 | 9.72 | 9.72 | 585,063 |
| 10 May 2024 | 9.37 | 9.45 | 9.27 | 9.39 | 9.39 | 5,294,403 |
| 09 May 2024 | 9.40 | 9.41 | 9.09 | 9.36 | 9.36 | 22,611 |
| 08 May 2024 | 9.35 | 9.78 | 9.27 | 9.78 | 9.78 | 294,152 |
| 07 May 2024 | 9.53 | 9.54 | 9.27 | 9.31 | 9.31 | 61,777 |
| 03 May 2024 | 8.83 | 9.00 | 8.72 | 8.88 | 8.88 | 294,305 |
| 02 May 2024 | 8.86 | 9.13 | 8.69 | 8.76 | 8.76 | 420,080 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 8.50 | 8.69 | 8.42 | 8.65 | 8.65 | 129,469 |
| 29 Apr 2024 | 8.41 | 8.55 | 8.42 | 8.49 | 8.49 | 24,555 |
| 26 Apr 2024 | 8.30 | 8.42 | 8.18 | 8.36 | 8.36 | 163,857 |
| 25 Apr 2024 | 8.36 | 8.49 | 8.00 | 8.12 | 8.12 | 108,670 |
| 24 Apr 2024 | 8.77 | 8.93 | 8.34 | 8.38 | 8.38 | 952,961 |
| 23 Apr 2024 | 8.35 | 8.72 | 8.24 | 8.66 | 8.66 | 434,659 |
| 22 Apr 2024 | 8.48 | 8.49 | 8.12 | 8.41 | 8.41 | 1,032,538 |
| 19 Apr 2024 | 8.59 | 8.48 | 8.23 | 8.41 | 8.41 | 91,953 |
| 18 Apr 2024 | 8.88 | 8.86 | 8.57 | 8.61 | 8.61 | 71,384 |
| 17 Apr 2024 | 8.73 | 8.93 | 8.62 | 8.82 | 8.82 | 391,479 |
| 16 Apr 2024 | 8.58 | 8.89 | 8.32 | 8.39 | 8.39 | 87,965 |
| 15 Apr 2024 | 8.58 | 8.70 | 8.47 | 8.60 | 8.60 | 1,125,991 |
| 12 Apr 2024 | 8.79 | 9.02 | 8.50 | 8.53 | 8.53 | 460,038 |
| 11 Apr 2024 | 9.10 | 9.28 | 8.39 | 8.68 | 8.68 | 217,359 |
| 10 Apr 2024 | 9.50 | 9.68 | 9.01 | 9.18 | 9.18 | 3,802,541 |
| 09 Apr 2024 | 9.70 | 9.65 | 9.38 | 9.47 | 9.47 | 1,603,651 |
| 08 Apr 2024 | 9.25 | 9.49 | 9.06 | 9.36 | 9.36 | 2,257,799 |
| 05 Apr 2024 | 8.90 | 9.28 | 8.76 | 8.82 | 8.82 | 487,395 |
| 04 Apr 2024 | 8.88 | 9.09 | 8.74 | 9.02 | 9.02 | 252,082 |
| 03 Apr 2024 | 8.48 | 8.76 | 8.40 | 8.58 | 8.58 | 612,558 |
| 02 Apr 2024 | 8.30 | 8.47 | 8.16 | 8.40 | 8.40 | 176,642 |
| 28 Mar 2024 | 8.28 | 8.42 | 8.27 | 8.38 | 8.38 | 174,482 |
| 27 Mar 2024 | 8.33 | 8.42 | 8.20 | 8.30 | 8.30 | 54,000 |
| 26 Mar 2024 | 8.20 | 8.32 | 8.14 | 8.30 | 8.30 | 100,673 |
| 25 Mar 2024 | 7.91 | 8.16 | 7.74 | 8.16 | 8.16 | 1,048,106 |
| 22 Mar 2024 | 8.80 | 9.19 | 7.68 | 7.86 | 7.86 | 989,403 |
| 21 Mar 2024 | 8.22 | 8.50 | 8.08 | 8.41 | 8.41 | 1,419,062 |
| 20 Mar 2024 | 7.82 | 8.23 | 7.54 | 7.92 | 7.92 | 326,194 |
| 19 Mar 2024 | 7.55 | 7.79 | 7.51 | 7.64 | 7.64 | 296,604 |
| 18 Mar 2024 | 7.57 | 7.86 | 7.35 | 7.49 | 7.49 | 632,693 |
| 15 Mar 2024 | 7.22 | 7.57 | 7.10 | 7.33 | 7.33 | 105,310 |
| 14 Mar 2024 | 7.90 | 8.15 | 7.03 | 7.45 | 7.45 | 525,775 |
| 13 Mar 2024 | 8.01 | 8.26 | 7.75 | 7.95 | 7.95 | 1,144,043 |
| 12 Mar 2024 | 8.76 | 8.69 | 7.99 | 8.33 | 8.33 | 727,005 |
| 11 Mar 2024 | 8.80 | 9.34 | 7.75 | 7.98 | 7.98 | 2,132,536 |
| 08 Mar 2024 | 7.35 | 8.72 | 7.18 | 8.13 | 8.13 | 1,339,730 |
| 07 Mar 2024 | 6.90 | 7.13 | 6.66 | 6.92 | 6.92 | 12,487,110 |
| 06 Mar 2024 | 7.61 | 7.58 | 6.37 | 6.65 | 6.65 | 2,335,307 |
| 05 Mar 2024 | 8.05 | 8.11 | 7.60 | 7.85 | 7.85 | 781,863 |
| 04 Mar 2024 | 9.02 | 9.09 | 7.92 | 8.11 | 8.11 | 1,551,254 |
| 01 Mar 2024 | 8.04 | 9.25 | 7.50 | 8.98 | 8.98 | 4,314,554 |
| 29 Feb 2024 | 11.45 | 11.64 | 7.53 | 7.58 | 7.58 | 1,969,032 |
| 28 Feb 2024 | 11.65 | 12.03 | 11.45 | 11.73 | 11.73 | 1,529,689 |
| 27 Feb 2024 | 11.95 | 11.94 | 11.64 | 11.76 | 11.76 | 2,428,228 |
| 26 Feb 2024 | 11.75 | 11.90 | 11.58 | 11.82 | 11.82 | 1,021,459 |
| 23 Feb 2024 | 11.15 | 11.50 | 11.09 | 11.49 | 11.49 | 1,585,692 |
| 22 Feb 2024 | 10.98 | 11.23 | 10.72 | 10.94 | 10.94 | 228,747 |
| 21 Feb 2024 | 11.00 | 11.05 | 10.77 | 10.85 | 10.85 | 155,598 |
| 20 Feb 2024 | 11.00 | 11.34 | 10.18 | 10.91 | 10.91 | 1,165,592 |
| 19 Feb 2024 | 10.60 | 11.00 | 10.59 | 10.97 | 10.97 | 97,998 |
| 16 Feb 2024 | 10.62 | 10.73 | 10.53 | 10.67 | 10.67 | 409,968 |
| 15 Feb 2024 | 10.60 | 10.71 | 10.52 | 10.62 | 10.62 | 673,486 |
| 14 Feb 2024 | 10.50 | 10.68 | 10.40 | 10.63 | 10.63 | 361,549 |
| 13 Feb 2024 | 10.81 | 10.85 | 10.36 | 10.73 | 10.73 | 146,928 |
| 12 Feb 2024 | 10.25 | 10.69 | 10.26 | 10.69 | 10.69 | 120,554 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.