Grifols S.A.

E:GRF 
(MADRID) 
 

History: Grifols S.A.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
29.19
29.25
28.49
28.58
1,034,253
28.76
0
18/07/2019
28.47
29.16
28.46
28.95
804,435
28.93
0
17/07/2019
28.49
28.61
28.23
28.61
960,093
28.48
0
16/07/2019
27.90
28.56
27.83
28.47
1,665,062
28.40
0
15/07/2019
27.54
27.89
27.42
27.77
728,734
27.76
0
12/07/2019
27.37
27.54
27.15
27.47
1,311,301
27.41
0
11/07/2019
27.69
27.78
27.33
27.56
886,708
27.53
0
10/07/2019
27.60
27.91
27.59
27.76
899,765
27.77
0
09/07/2019
27.63
27.97
27.61
27.97
762,530
27.89
0
08/07/2019
27.65
27.91
27.52
27.91
2,276,927
27.76
0
05/07/2019
27.02
27.87
26.97
27.83
1,419,561
27.67
0
04/07/2019
26.77
27.11
26.45
27.10
940,554
26.90
0
03/07/2019
26.49
26.83
26.35
26.75
844,217
26.75
0
02/07/2019
26.38
26.56
26.12
26.29
1,152,222
26.33
0
01/07/2019
26.26
26.50
25.92
26.16
2,553,485
26.19
0
28/06/2019
25.10
26.00
25.10
26.00
964,970
26.00
0
27/06/2019
24.80
25.34
24.80
25.21
820,186
25.10
0
26/06/2019
24.75
24.88
24.33
24.33
618,118
24.45
0
25/06/2019
24.64
24.90
24.52
24.90
709,386
24.80
0
24/06/2019
24.86
24.99
24.68
24.78
541,380
24.79
0
21/06/2019
24.73
24.85
24.59
24.71
913,707
24.71
0
20/06/2019
24.84
25.06
24.79
24.80
778,403
24.90
0
19/06/2019
24.72
24.86
24.52
24.77
403,810
24.73
0
18/06/2019
24.14
24.91
24.14
24.85
557,901
24.71
0
17/06/2019
24.22
24.36
24.04
24.30
438,222
24.30
0
14/06/2019
24.09
24.31
24.09
24.21
463,168
24.21
0
13/06/2019
24.36
24.45
24.15
24.21
663,915
24.25
0
12/06/2019
24.28
24.54
24.28
24.35
547,721
24.39
0
11/06/2019
24.00
24.74
24.00
24.50
1,107,123
24.50
0
10/06/2019
24.20
24.33
23.86
23.89
647,641
23.96
0
07/06/2019
23.80
24.43
23.69
24.26
1,315,640
24.24
0
06/06/2019
23.04
24.05
22.97
24.01
1,225,763
23.82
0
05/06/2019
22.90
23.12
22.73
22.85
744,283
22.88
0
04/06/2019
23.19
23.19
22.85
22.85
982,089
22.93
0
03/06/2019
23.12
23.42
22.99
23.42
795,059
23.27
0
31/05/2019
23.06
23.26
22.75
22.98
820,635
23.00
0
30/05/2019
23.00
23.30
23.00
23.27
269,566
23.24
0
29/05/2019
23.49
23.49
23.04
23.05
566,233
23.12
0
28/05/2019
23.52
23.63
23.32
23.59
806,677
23.56
0
27/05/2019
23.50
23.77
23.48
23.57
185,379
23.60
0
24/05/2019
23.48
23.60
23.27
23.30
719,503
23.30
0
23/05/2019
23.59
23.62
23.33
23.33
433,487
23.45
0
22/05/2019
23.78
23.86
23.51
23.68
575,475
23.67
0
21/05/2019
23.58
24.08
23.54
23.67
893,090
23.72
0
20/05/2019
23.94
24.06
23.51
23.62
855,930
23.67
0
17/05/2019
23.86
24.10
23.59
24.10
2,698,103
24.00
0
16/05/2019
23.30
23.88
23.16
23.79
796,551
23.68
0
15/05/2019
23.09
23.32
22.78
23.32
1,399,011
23.15
0
14/05/2019
22.60
23.21
22.60
22.92
721,390
22.96
0
13/05/2019
23.06
23.11
22.60
22.97
1,079,919
22.89
0
10/05/2019
23.56
23.66
22.95
23.05
724,417
23.14
0
09/05/2019
24.36
24.36
23.29
23.47
763,809
23.58
0
08/05/2019
24.86
24.86
24.23
24.37
617,461
24.42
0
07/05/2019
24.33
25.07
24.19
24.70
2,323,157
24.70
0
06/05/2019
24.23
24.38
23.92
24.36
244,098
24.21
0
03/05/2019
24.34
24.76
24.23
24.54
616,418
24.56
0
02/05/2019
24.67
24.80
24.10
24.23
631,472
24.31
0
30/04/2019
25.00
25.00
24.55
24.74
532,215
24.73
0
29/04/2019
24.61
24.96
24.13
24.95
592,002
24.79
0
26/04/2019
24.50
24.76
24.39
24.51
478,646
24.56
0
25/04/2019
24.07
24.42
24.07
24.41
562,572
24.34
0
24/04/2019
24.20
24.35
23.75
24.05
837,602
24.01
0
23/04/2019
23.96
24.14
23.80
24.14
693,268
24.02
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 July 2019 00:49:53
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB6 - 2019-07-22 01:49:53 - 2019-07-22 00:49:53 - 1000 - Website: OKAY