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
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
18/04/2019
24.11
24.26
23.90
24.04
585,328
24.02
0
17/04/2019
24.53
24.54
24.11
24.12
615,383
24.24
0
16/04/2019
24.70
24.83
24.58
24.64
447,286
24.66
0
15/04/2019
24.73
24.86
24.52
24.75
980,314
24.75
0
12/04/2019
24.91
24.91
24.67
24.84
592,559
24.79
0
11/04/2019
24.96
25.06
24.79
24.96
853,636
24.92
0
10/04/2019
25.04
25.12
24.86
25.01
468,028
25.00
0
09/04/2019
24.85
25.21
24.85
25.12
860,425
25.09
0
08/04/2019
25.29
25.29
24.69
24.91
634,759
24.94
0
05/04/2019
24.92
25.55
24.92
25.24
1,242,945
25.30
0
04/04/2019
25.16
25.21
24.92
25.03
784,756
25.03
0
03/04/2019
25.72
25.72
25.17
25.20
719,979
25.30
0
02/04/2019
25.27
25.69
25.27
25.54
1,100,260
25.54
0
01/04/2019
25.10
25.54
25.10
25.11
902,647
25.24
0
29/03/2019
24.22
25.40
24.22
24.96
1,547,686
24.97
0
28/03/2019
23.88
24.29
23.85
24.17
549,996
24.15
0
27/03/2019
24.07
24.29
23.81
23.92
610,480
24.00
0
26/03/2019
23.45
24.02
23.31
24.02
620,825
23.91
0
25/03/2019
23.19
23.57
23.08
23.46
809,160
23.44
0
22/03/2019
23.75
23.84
23.41
23.48
1,315,427
23.50
0
21/03/2019
23.94
23.94
23.54
23.65
571,859
23.66
0
20/03/2019
23.99
24.12
23.85
23.94
971,849
23.95
0
19/03/2019
24.05
24.21
24.00
24.00
390,645
24.00
0
18/03/2019
24.06
24.08
23.94
24.02
408,148
24.02
0
15/03/2019
23.85
24.10
23.80
24.01
968,786
23.98
0
14/03/2019
23.73
24.00
23.70
23.82
653,099
23.82
0
13/03/2019
23.83
23.89
23.58
23.60
1,197,800
23.70
0
12/03/2019
23.74
24.08
23.67
23.70
1,018,708
23.80
0
11/03/2019
24.08
24.14
23.63
23.63
731,836
23.74
0
08/03/2019
24.20
24.35
23.90
24.00
611,582
24.00
0
07/03/2019
23.86
24.29
23.58
24.24
946,077
24.13
0
06/03/2019
24.11
24.31
23.62
23.71
540,213
23.80
0
05/03/2019
24.15
24.28
23.95
24.22
500,907
24.17
0
04/03/2019
23.62
24.48
23.62
24.19
824,350
24.22
0
01/03/2019
23.19
23.74
22.90
23.65
806,936
23.53
0
28/02/2019
22.88
23.10
21.75
22.86
1,498,640
22.71
0
27/02/2019
23.70
23.70
23.08
23.18
438,250
23.29
0
26/02/2019
23.12
23.70
23.04
23.70
654,904
23.60
0
25/02/2019
23.37
23.38
23.05
23.05
887,108
23.09
0
22/02/2019
23.52
23.68
23.24
23.24
473,031
23.32
0
21/02/2019
23.80
23.82
23.40
23.52
499,415
23.54
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.
 
20 May 2019 12:14:30
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB7 - 2019-05-20 13:14:30 - 2019-05-20 12:14:30 - 1000 - Website: OKAY