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
20/09/2019
26.80
27.20
26.48
26.48
2,687,925
26.60
0
19/09/2019
27.35
27.49
26.92
27.07
1,020,178
27.09
0
18/09/2019
26.83
27.61
26.83
27.39
731,712
27.38
0
17/09/2019
26.85
26.97
26.60
26.97
1,015,760
26.90
0
16/09/2019
27.00
27.17
26.71
26.71
600,711
26.79
0
13/09/2019
27.51
27.71
27.02
27.10
721,308
27.10
0
12/09/2019
27.87
28.23
27.44
27.60
530,529
27.70
0
11/09/2019
27.58
28.00
27.40
27.72
1,120,542
27.70
0
10/09/2019
27.11
27.38
26.32
27.36
1,019,271
27.07
0
09/09/2019
28.02
28.11
27.23
27.40
620,807
27.50
0
06/09/2019
28.10
28.47
27.96
28.01
977,082
28.12
0
05/09/2019
28.66
28.66
28.08
28.10
1,046,918
28.20
0
04/09/2019
28.84
28.97
28.38
28.47
594,601
28.53
0
03/09/2019
28.60
28.84
28.49
28.63
1,068,629
28.63
0
02/09/2019
28.81
29.05
28.76
28.79
408,901
28.85
0
30/08/2019
28.82
28.95
28.60
28.80
520,878
28.80
0
29/08/2019
28.72
28.94
28.71
28.90
504,996
28.80
0
28/08/2019
28.66
28.84
28.45
28.71
822,217
28.66
0
27/08/2019
28.55
28.92
28.29
28.84
986,651
28.74
0
26/08/2019
28.54
28.59
28.15
28.55
414,643
28.45
0
23/08/2019
28.73
28.96
28.67
28.84
649,607
28.84
0
22/08/2019
29.11
29.18
28.64
28.64
443,292
28.78
0
21/08/2019
28.86
29.11
28.74
29.10
568,002
29.10
0
20/08/2019
28.89
29.34
28.79
28.91
795,209
28.97
0
19/08/2019
28.89
29.05
28.75
28.94
448,936
28.91
0
16/08/2019
28.64
28.78
28.43
28.72
419,090
28.68
0
15/08/2019
28.61
28.76
27.98
28.52
510,902
28.40
0
14/08/2019
28.52
29.08
28.46
28.58
1,366,826
28.68
0
13/08/2019
28.41
28.63
28.22
28.46
781,125
28.44
0
12/08/2019
28.74
29.14
28.49
28.65
616,070
28.70
0
09/08/2019
29.12
29.22
28.41
28.50
855,348
28.50
0
08/08/2019
28.67
29.16
28.67
29.15
806,223
29.05
0
07/08/2019
28.04
28.70
28.01
28.40
881,427
28.50
0
06/08/2019
28.25
28.51
28.01
28.01
623,397
28.16
0
05/08/2019
28.40
28.60
28.05
28.22
794,494
28.26
0
02/08/2019
29.29
29.52
28.84
28.92
774,550
29.07
0
01/08/2019
29.33
29.64
29.05
29.58
1,253,472
29.50
0
31/07/2019
29.20
29.62
28.65
29.30
1,498,810
29.20
0
30/07/2019
29.40
29.40
28.49
29.24
1,085,082
29.03
0
29/07/2019
29.02
29.55
29.02
29.38
579,876
29.41
0
26/07/2019
28.95
29.38
28.93
29.21
569,473
29.20
0
25/07/2019
29.35
29.55
29.00
29.10
761,391
29.20
0
24/07/2019
29.27
29.47
29.13
29.30
652,193
29.30
0
23/07/2019
29.05
29.40
28.88
29.10
819,510
29.10
0
22/07/2019
28.58
29.17
28.28
29.17
710,781
29.01
0
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

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.
 
23 September 2019 00:56:41
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB5 - 2019-09-23 01:56:41 - 2019-09-23 00:56:41 - 1000 - Website: OKAY