|
 GRIFOLS A - [Ticker: GRF.MC] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GRF.MC quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-17 | 48,524,500 | 4.98 | 5.28 | 4.85 | 5.09 | 00:00:00 | | 2006-05-18 | 8,448,300 | 5.24 | 5.25 | 5.00 | 5.25 | 00:00:00 | | 2006-05-19 | 2,455,800 | 5.25 | 5.39 | 5.10 | 5.20 | 00:00:00 | | 2006-05-22 | 2,470,100 | 5.21 | 5.21 | 4.99 | 5.10 | 00:00:00 | | 2006-05-23 | 10,917,300 | 5.00 | 5.05 | 4.70 | 5.00 | 00:00:00 | | 2006-05-24 | 4,489,000 | 5.00 | 5.09 | 4.85 | 5.00 | 00:00:00 | | 2006-05-25 | 2,618,100 | 4.99 | 5.02 | 4.87 | 5.00 | 00:00:00 | | 2006-05-26 | 1,311,800 | 5.00 | 5.09 | 5.00 | 5.05 | 00:00:00 | | 2006-05-29 | 1,735,900 | 5.15 | 5.15 | 5.03 | 5.10 | 00:00:00 | | 2006-05-30 | 844,500 | 5.11 | 5.11 | 5.00 | 5.09 | 00:00:00 | | 2006-05-31 | 2,293,200 | 5.05 | 5.59 | 5.05 | 5.45 | 00:00:00 | | 2006-06-01 | 2,149,300 | 5.50 | 5.70 | 5.45 | 5.45 | 00:00:00 | | 2006-06-02 | 2,310,900 | 5.54 | 5.59 | 5.45 | 5.53 | 00:00:00 | | 2006-06-05 | 1,496,500 | 5.50 | 5.64 | 5.13 | 5.61 | 00:00:00 | | 2006-06-06 | 1,464,900 | 5.55 | 5.65 | 5.50 | 5.60 | 00:00:00 | | 2006-06-07 | 2,412,700 | 5.61 | 5.86 | 5.61 | 5.80 | 00:00:00 | | 2006-06-08 | 2,193,600 | 5.73 | 5.95 | 5.65 | 5.80 | 00:00:00 | | 2006-06-09 | 1,900,900 | 5.90 | 6.00 | 5.89 | 5.90 | 00:00:00 | | 2006-06-12 | 509,900 | 6.07 | 6.07 | 5.85 | 5.85 | 00:00:00 | | 2006-06-13 | 1,078,400 | 5.74 | 5.74 | 5.40 | 5.60 | 00:00:00 | | 2006-06-14 | 819,300 | 5.77 | 5.77 | 5.50 | 5.61 | 00:00:00 | | 2006-06-19 | 1,000,100 | 5.60 | 5.71 | 5.45 | 5.60 | 00:00:00 | | 2006-06-20 | 530,800 | 5.45 | 5.70 | 5.45 | 5.50 | 00:00:00 | | 2006-06-21 | 691,800 | 5.59 | 5.75 | 5.58 | 5.66 | 00:00:00 | | 2006-06-22 | 1,278,300 | 5.74 | 6.17 | 5.74 | 5.90 | 00:00:00 | | 2006-06-23 | 1,180,300 | 5.95 | 6.25 | 5.86 | 6.23 | 00:00:00 | | 2006-06-26 | 1,682,700 | 6.26 | 6.86 | 6.08 | 6.12 | 00:00:00 | | 2006-06-28 | 348,700 | 6.00 | 6.30 | 6.00 | 6.25 | 00:00:00 | | 2006-06-29 | 853,500 | 6.29 | 6.49 | 6.27 | 6.38 | 00:00:00 | | 2006-06-30 | 769,500 | 6.50 | 6.52 | 6.25 | 6.43 | 00:00:00 | | 2006-07-03 | 445,200 | 6.48 | 6.50 | 6.35 | 6.50 | 00:00:00 | | 2006-07-04 | 301,200 | 6.50 | 6.55 | 6.38 | 6.38 | 00:00:00 | | 2006-07-05 | 211,400 | 6.37 | 6.37 | 6.13 | 6.24 | 00:00:00 | | 2006-07-06 | 870,100 | 6.23 | 6.43 | 6.22 | 6.40 | 00:00:00 | | 2006-07-07 | 536,100 | 6.44 | 6.44 | 6.32 | 6.35 | 00:00:00 | | 2006-07-10 | 978,200 | 6.40 | 6.48 | 6.38 | 6.40 | 00:00:00 | | 2006-07-11 | 443,800 | 6.42 | 6.46 | 6.36 | 6.44 | 00:00:00 | | 2006-07-12 | 1,401,100 | 6.47 | 6.55 | 6.36 | 6.55 | 00:00:00 | | 2006-07-13 | 607,200 | 6.53 | 6.53 | 6.40 | 6.47 | 00:00:00 | | 2006-07-14 | 613,600 | 6.40 | 6.48 | 6.33 | 6.44 | 00:00:00 | | 2006-07-17 | 735,400 | 6.48 | 6.52 | 6.25 | 6.40 | 00:00:00 | | 2006-07-18 | 525,600 | 6.43 | 6.48 | 6.28 | 6.44 | 00:00:00 | | 2006-07-19 | 1,249,500 | 6.40 | 6.48 | 6.30 | 6.37 | 00:00:00 | | 2006-07-20 | 2,138,900 | 6.39 | 6.65 | 6.26 | 6.39 | 00:00:00 | | 2006-07-21 | 2,750,500 | 6.45 | 6.70 | 6.40 | 6.61 | 00:00:00 | | 2006-07-24 | 949,800 | 6.68 | 6.75 | 6.62 | 6.70 | 00:00:00 | | 2006-07-25 | 1,290,600 | 6.78 | 7.15 | 6.76 | 6.90 | 00:00:00 | | 2006-07-26 | 879,300 | 6.90 | 7.04 | 6.72 | 6.72 | 00:00:00 | | 2006-07-27 | 501,000 | 6.84 | 6.84 | 6.62 | 6.65 | 00:00:00 | | 2006-07-28 | 661,300 | 6.75 | 6.80 | 6.56 | 6.56 | 00:00:00 | | 2006-07-31 | 341,700 | 6.64 | 6.75 | 6.50 | 6.74 | 00:00:00 | | 2006-08-01 | 345,500 | 6.70 | 6.70 | 6.54 | 6.61 | 00:00:00 | | 2006-08-02 | 505,500 | 6.67 | 6.69 | 6.51 | 6.60 | 00:00:00 | | 2006-08-03 | 499,400 | 6.61 | 6.61 | 6.50 | 6.50 | 00:00:00 | | 2006-08-04 | 284,300 | 6.51 | 6.56 | 6.44 | 6.45 | 00:00:00 | | 2006-08-07 | 700,500 | 6.40 | 6.40 | 6.15 | 6.19 | 00:00:00 | | 2006-08-08 | 322,400 | 6.34 | 6.45 | 6.27 | 6.38 | 00:00:00 | | 2006-08-09 | 325,700 | 6.49 | 6.54 | 6.30 | 6.40 | 00:00:00 | | 2006-08-10 | 151,500 | 6.35 | 6.36 | 6.25 | 6.30 | 00:00:00 | | 2006-08-11 | 310,600 | 6.32 | 6.44 | 6.26 | 6.26 | 00:00:00 | | 2006-08-14 | 601,200 | 6.30 | 6.34 | 6.18 | 6.18 | 00:00:00 | | 2006-08-15 | 448,500 | 6.17 | 6.30 | 6.15 | 6.20 | 00:00:00 | | 2006-08-16 | 1,012,400 | 6.23 | 6.25 | 6.13 | 6.19 | 00:00:00 | | 2006-08-17 | 1,099,400 | 6.21 | 6.41 | 6.21 | 6.41 | 00:00:00 | | 2006-08-18 | 734,800 | 6.42 | 6.56 | 6.30 | 6.36 | 00:00:00 | | 2006-08-21 | 501,400 | 6.48 | 6.51 | 6.38 | 6.47 | 00:00:00 | | 2006-08-22 | 410,100 | 6.43 | 6.55 | 6.43 | 6.48 | 00:00:00 | | 2006-08-23 | 323,600 | 6.48 | 6.50 | 6.36 | 6.39 | 00:00:00 | | 2006-08-24 | 953,900 | 6.36 | 6.37 | 6.26 | 6.30 | 00:00:00 | | 2006-08-25 | 764,500 | 6.29 | 6.33 | 6.26 | 6.29 | 00:00:00 | | 2006-08-28 | 1,333,900 | 6.28 | 6.56 | 6.24 | 6.55 | 00:00:00 | | 2006-08-29 | 1,065,600 | 6.55 | 6.69 | 6.52 | 6.56 | 00:00:00 | | 2006-08-30 | 2,639,800 | 6.52 | 6.93 | 6.40 | 6.93 | 00:00:00 | | 2006-08-31 | 2,708,700 | 6.95 | 7.24 | 6.62 | 6.73 | 00:00:00 | | 2006-09-01 | 3,034,700 | 6.88 | 7.18 | 6.74 | 7.00 | 00:00:00 | | 2006-09-04 | 1,446,700 | 7.05 | 7.14 | 6.99 | 7.05 | 00:00:00 | | 2006-09-05 | 1,445,900 | 7.09 | 7.09 | 6.89 | 7.00 | 00:00:00 | | 2006-09-06 | 1,101,600 | 7.04 | 7.13 | 6.90 | 6.98 | 00:00:00 | | 2006-09-07 | 927,100 | 6.98 | 7.03 | 6.92 | 7.00 | 00:00:00 | | 2006-09-08 | 2,103,200 | 7.05 | 7.60 | 7.04 | 7.34 | 00:00:00 | | 2006-09-11 | 1,344,800 | 7.39 | 7.90 | 7.31 | 7.66 | 00:00:00 | | 2006-09-12 | 1,771,400 | 7.71 | 8.05 | 7.71 | 7.92 | 00:00:00 | | 2006-09-13 | 1,045,800 | 8.00 | 8.18 | 7.86 | 7.97 | 00:00:00 | | 2006-09-14 | 1,076,000 | 8.01 | 8.03 | 7.67 | 7.75 | 00:00:00 | | 2006-09-15 | 383,400 | 7.83 | 7.84 | 7.70 | 7.75 | 00:00:00 | | 2006-09-18 | 368,600 | 7.70 | 7.84 | 7.70 | 7.79 | 00:00:00 | | 2006-09-19 | 533,600 | 7.98 | 7.98 | 7.80 | 7.85 | 00:00:00 | | 2006-09-20 | 561,900 | 7.85 | 7.85 | 7.66 | 7.71 | 00:00:00 | | 2006-09-21 | 511,900 | 7.72 | 7.79 | 7.56 | 7.76 | 00:00:00 | | 2006-09-22 | 242,800 | 7.76 | 7.88 | 7.60 | 7.83 | 00:00:00 | | 2006-09-25 | 623,100 | 7.85 | 8.19 | 7.85 | 7.91 | 00:00:00 | | 2006-09-26 | 586,900 | 7.97 | 8.05 | 7.81 | 7.88 | 00:00:00 | | 2006-09-27 | 472,300 | 7.75 | 7.98 | 7.75 | 7.80 | 00:00:00 | | 2006-09-28 | 614,100 | 7.85 | 8.00 | 7.78 | 7.90 | 00:00:00 | | 2006-09-29 | 265,600 | 7.92 | 7.99 | 7.84 | 7.99 | 00:00:00 | | 2006-10-02 | 551,100 | 8.08 | 8.11 | 7.98 | 7.98 | 00:00:00 | | 2006-10-03 | 334,600 | 7.98 | 8.03 | 7.88 | 7.96 | 00:00:00 | | 2006-10-04 | 955,900 | 7.96 | 8.01 | 7.90 | 7.98 | 00:00:00 | | 2006-10-05 | 590,500 | 7.95 | 7.98 | 7.86 | 7.93 | 00:00:00 | | 2006-10-06 | 507,100 | 7.94 | 7.94 | 7.66 | 7.70 | 00:00:00 | | 2006-10-09 | 1,823,700 | 7.81 | 7.88 | 7.70 | 7.88 | 00:00:00 | | 2006-10-11 | 439,900 | 7.91 | 7.95 | 7.81 | 7.89 | 00:00:00 | | 2006-10-12 | 159,100 | 7.89 | 7.94 | 7.84 | 7.94 | 00:00:00 | | 2006-10-13 | 833,200 | 7.97 | 7.97 | 7.82 | 7.87 | 00:00:00 | | 2006-10-16 | 451,100 | 7.91 | 7.94 | 7.82 | 7.84 | 00:00:00 | | 2006-10-17 | 860,500 | 7.81 | 7.89 | 7.75 | 7.80 | 00:00:00 | | 2006-10-18 | 545,400 | 7.82 | 7.89 | 7.72 | 7.79 | 00:00:00 | | 2006-10-19 | 607,000 | 7.78 | 7.92 | 7.77 | 7.84 | 00:00:00 | | 2006-10-20 | 1,588,800 | 7.94 | 8.48 | 7.85 | 8.20 | 00:00:00 | | 2006-10-23 | 630,000 | 8.32 | 8.45 | 8.17 | 8.27 | 00:00:00 | | 2006-10-24 | 317,600 | 8.25 | 8.28 | 8.16 | 8.20 | 00:00:00 | | 2006-10-25 | 709,400 | 8.25 | 8.44 | 8.19 | 8.40 | 00:00:00 | | 2006-10-26 | 1,808,300 | 8.44 | 8.45 | 8.23 | 8.30 | 00:00:00 | | 2006-10-27 | 242,100 | 8.30 | 8.35 | 8.24 | 8.25 | 00:00:00 | | 2006-10-30 | 188,100 | 8.34 | 8.34 | 8.08 | 8.13 | 00:00:00 | | 2006-10-31 | 547,800 | 8.24 | 8.24 | 8.02 | 8.20 | 00:00:00 | | 2006-11-01 | 1,342,700 | 8.25 | 8.48 | 8.13 | 8.25 | 00:00:00 | | 2006-11-02 | 792,300 | 8.25 | 8.28 | 8.18 | 8.26 | 00:00:00 | | 2006-11-03 | 1,397,500 | 8.39 | 8.40 | 8.24 | 8.28 | 00:00:00 | | 2006-11-06 | 707,500 | 8.31 | 8.31 | 8.20 | 8.25 | 00:00:00 | | 2006-11-07 | 1,677,400 | 8.20 | 8.30 | 7.72 | 8.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
