|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-23 | 643,500 | 17.32 | 17.54 | 17.19 | 17.38 | 00:00:00 | | 2007-10-24 | 1,193,500 | 17.38 | 17.46 | 17.15 | 17.25 | 00:00:00 | | 2007-10-25 | 749,000 | 17.30 | 17.68 | 17.30 | 17.50 | 00:00:00 | | 2007-10-26 | 361,500 | 17.53 | 17.65 | 17.42 | 17.54 | 00:00:00 | | 2007-10-29 | 475,600 | 17.65 | 17.72 | 17.46 | 17.69 | 00:00:00 | | 2007-10-30 | 1,911,200 | 17.81 | 18.70 | 17.81 | 18.27 | 00:00:00 | | 2007-10-31 | 957,800 | 18.27 | 18.38 | 18.06 | 18.25 | 00:00:00 | | 2007-11-01 | 887,500 | 18.25 | 18.50 | 18.17 | 18.29 | 00:00:00 | | 2007-11-02 | 1,152,500 | 18.20 | 18.31 | 17.80 | 17.85 | 00:00:00 | | 2007-11-05 | 464,000 | 17.75 | 18.04 | 17.60 | 17.74 | 00:00:00 | | 2007-11-06 | 597,500 | 17.93 | 18.05 | 17.70 | 17.72 | 00:00:00 | | 2007-11-07 | 699,200 | 17.75 | 17.97 | 17.32 | 17.57 | 00:00:00 | | 2007-11-08 | 934,300 | 17.11 | 17.59 | 16.62 | 17.50 | 00:00:00 | | 2007-11-09 | 841,000 | 17.52 | 17.91 | 17.11 | 17.40 | 00:00:00 | | 2007-11-12 | 1,265,200 | 17.30 | 17.30 | 16.21 | 16.25 | 00:00:00 | | 2007-11-13 | 2,433,300 | 16.06 | 16.17 | 15.43 | 15.65 | 00:00:00 | | 2007-11-14 | 1,766,100 | 15.80 | 15.90 | 15.43 | 15.69 | 00:00:00 | | 2007-11-15 | 883,900 | 15.80 | 15.80 | 15.21 | 15.48 | 00:00:00 | | 2007-11-16 | 1,428,900 | 15.29 | 16.04 | 15.27 | 15.75 | 00:00:00 | | 2007-11-19 | 856,900 | 15.85 | 15.99 | 15.45 | 15.57 | 00:00:00 | | 2007-11-20 | 1,200,600 | 15.60 | 15.72 | 14.91 | 15.27 | 00:00:00 | | 2007-11-21 | 1,227,800 | 14.93 | 15.10 | 14.27 | 14.60 | 00:00:00 | | 2007-11-22 | 991,400 | 14.64 | 15.10 | 14.10 | 14.55 | 00:00:00 | | 2007-11-23 | 1,363,400 | 14.53 | 15.07 | 14.13 | 14.83 | 00:00:00 | | 2007-11-26 | 1,114,700 | 15.00 | 15.42 | 14.90 | 15.06 | 00:00:00 | | 2007-11-27 | 1,591,300 | 14.97 | 15.14 | 14.61 | 14.80 | 00:00:00 | | 2007-11-28 | 1,233,700 | 14.89 | 15.33 | 14.45 | 15.09 | 00:00:00 | | 2007-11-29 | 974,400 | 15.35 | 15.42 | 14.70 | 15.09 | 00:00:00 | | 2007-11-30 | 1,017,500 | 15.08 | 15.95 | 15.00 | 15.81 | 00:00:00 | | 2007-12-03 | 1,179,900 | 16.09 | 16.45 | 15.85 | 16.17 | 00:00:00 | | 2007-12-04 | 939,900 | 16.22 | 16.29 | 15.85 | 15.94 | 00:00:00 | | 2007-12-05 | 1,203,600 | 16.00 | 16.80 | 15.99 | 16.69 | 00:00:00 | | 2007-12-06 | 771,300 | 16.77 | 16.79 | 16.03 | 16.13 | 00:00:00 | | 2007-12-07 | 762,700 | 16.20 | 16.21 | 15.84 | 15.95 | 00:00:00 | | 2007-12-10 | 753,900 | 15.85 | 16.07 | 15.65 | 15.80 | 00:00:00 | | 2007-12-11 | 1,342,500 | 15.96 | 16.07 | 15.66 | 15.87 | 00:00:00 | | 2007-12-12 | 1,780,300 | 15.78 | 16.40 | 15.75 | 16.40 | 00:00:00 | | 2007-12-13 | 1,436,300 | 16.30 | 16.38 | 15.76 | 15.98 | 00:00:00 | | 2007-12-14 | 696,700 | 16.19 | 16.19 | 15.91 | 16.07 | 00:00:00 | | 2007-12-17 | 1,016,600 | 15.77 | 15.83 | 15.54 | 15.72 | 00:00:00 | | 2007-12-18 | 804,900 | 15.67 | 16.01 | 15.64 | 15.69 | 00:00:00 | | 2007-12-19 | 681,200 | 15.80 | 15.95 | 15.74 | 15.76 | 00:00:00 | | 2007-12-20 | 617,700 | 15.85 | 15.90 | 15.40 | 15.54 | 00:00:00 | | 2007-12-21 | 819,700 | 15.57 | 15.90 | 15.44 | 15.76 | 00:00:00 | | 2007-12-27 | 1,018,800 | 15.77 | 15.94 | 15.70 | 15.93 | 00:00:00 | | 2007-12-28 | 3,965,000 | 15.75 | 16.30 | 15.41 | 15.41 | 00:00:00 | | 2008-01-02 | 1,561,400 | 15.69 | 15.69 | 15.12 | 15.21 | 00:00:00 | | 2008-01-03 | 2,876,000 | 15.16 | 15.29 | 14.36 | 14.42 | 00:00:00 | | 2008-01-04 | 2,213,900 | 14.35 | 14.40 | 13.50 | 14.05 | 00:00:00 | | 2008-01-07 | 2,343,500 | 14.01 | 14.20 | 12.50 | 13.51 | 00:00:00 | | 2008-01-08 | 2,576,100 | 13.31 | 13.74 | 13.11 | 13.31 | 00:00:00 | | 2008-01-09 | 3,107,600 | 13.30 | 14.49 | 13.30 | 14.44 | 00:00:00 | | 2008-01-10 | 1,889,000 | 14.40 | 14.55 | 13.75 | 13.96 | 00:00:00 | | 2008-01-11 | 1,795,100 | 13.95 | 14.49 | 13.95 | 14.40 | 00:00:00 | | 2008-01-14 | 1,122,400 | 14.39 | 14.65 | 14.20 | 14.55 | 00:00:00 | | 2008-01-15 | 1,925,400 | 14.47 | 14.62 | 13.76 | 14.00 | 00:00:00 | | 2008-01-16 | 1,966,800 | 13.72 | 14.51 | 13.72 | 14.42 | 00:00:00 | | 2008-01-17 | 2,266,400 | 14.54 | 15.00 | 14.17 | 14.40 | 00:00:00 | | 2008-01-18 | 2,212,700 | 14.25 | 15.70 | 14.13 | 15.18 | 00:00:00 | | 2008-01-21 | 1,949,000 | 14.90 | 15.22 | 14.11 | 14.15 | 00:00:00 | | 2008-01-22 | 2,655,900 | 12.84 | 14.85 | 12.83 | 14.61 | 00:00:00 | | 2008-01-23 | 3,130,800 | 14.65 | 15.12 | 13.83 | 13.90 | 00:00:00 | | 2008-01-24 | 2,888,700 | 14.42 | 14.75 | 14.22 | 14.70 | 00:00:00 | | 2008-01-25 | 2,054,000 | 14.99 | 15.25 | 14.60 | 14.79 | 00:00:00 | | 2008-01-28 | 1,299,500 | 14.55 | 15.20 | 14.26 | 15.17 | 00:00:00 | | 2008-01-29 | 2,022,400 | 15.30 | 16.65 | 15.28 | 15.90 | 00:00:00 | | 2008-01-30 | 1,292,200 | 15.76 | 16.01 | 15.52 | 15.73 | 00:00:00 | | 2008-01-31 | 2,026,800 | 15.67 | 16.25 | 15.60 | 16.24 | 00:00:00 | | 2008-02-01 | 1,618,500 | 16.50 | 16.60 | 16.12 | 16.47 | 00:00:00 | | 2008-02-04 | 1,713,400 | 16.59 | 16.74 | 16.26 | 16.44 | 00:00:00 | | 2008-02-05 | 2,091,000 | 16.36 | 16.55 | 15.23 | 15.37 | 00:00:00 | | 2008-02-06 | 1,437,400 | 15.13 | 15.79 | 15.10 | 15.52 | 00:00:00 | | 2008-02-07 | 1,139,200 | 15.48 | 15.71 | 15.21 | 15.56 | 00:00:00 | | 2008-02-08 | 810,900 | 15.53 | 15.91 | 15.26 | 15.48 | 00:00:00 | | 2008-02-11 | 1,165,500 | 15.41 | 16.12 | 15.40 | 15.72 | 00:00:00 | | 2008-02-12 | 819,300 | 15.87 | 16.16 | 15.77 | 16.13 | 00:00:00 | | 2008-02-13 | 1,035,800 | 16.00 | 16.16 | 15.88 | 16.07 | 00:00:00 | | 2008-02-14 | 751,600 | 16.26 | 16.34 | 15.91 | 16.03 | 00:00:00 | | 2008-02-15 | 789,800 | 16.02 | 16.10 | 15.59 | 15.74 | 00:00:00 | | 2008-02-18 | 584,600 | 15.70 | 16.05 | 15.60 | 15.87 | 00:00:00 | | 2008-02-19 | 671,000 | 15.84 | 16.02 | 15.41 | 15.89 | 00:00:00 | | 2008-02-20 | 844,100 | 15.70 | 15.85 | 15.50 | 15.72 | 00:00:00 | | 2008-02-21 | 650,500 | 15.96 | 16.01 | 15.73 | 15.80 | 00:00:00 | | 2008-02-22 | 657,700 | 15.59 | 16.08 | 15.58 | 15.74 | 00:00:00 | | 2008-02-25 | 609,500 | 15.93 | 15.97 | 15.60 | 15.73 | 00:00:00 | | 2008-02-26 | 834,100 | 15.81 | 15.95 | 15.34 | 15.55 | 00:00:00 | | 2008-02-27 | 1,570,000 | 15.54 | 15.68 | 15.15 | 15.32 | 00:00:00 | | 2008-02-28 | 1,495,400 | 15.32 | 15.60 | 14.95 | 15.23 | 00:00:00 | | 2008-02-29 | 1,323,100 | 15.13 | 15.45 | 14.85 | 15.20 | 00:00:00 | | 2008-03-03 | 940,900 | 15.10 | 15.57 | 15.08 | 15.32 | 00:00:00 | | 2008-03-04 | 1,538,600 | 15.43 | 15.70 | 15.32 | 15.67 | 00:00:00 | | 2008-03-05 | 1,398,000 | 15.75 | 16.27 | 15.62 | 16.18 | 00:00:00 | | 2008-03-06 | 1,611,700 | 16.21 | 16.21 | 15.96 | 16.03 | 00:00:00 | | 2008-03-07 | 1,282,500 | 15.80 | 16.09 | 15.50 | 16.05 | 00:00:00 | | 2008-03-10 | 1,557,400 | 15.90 | 16.68 | 15.90 | 16.50 | 00:00:00 | | 2008-03-11 | 1,364,000 | 16.53 | 16.60 | 16.28 | 16.41 | 00:00:00 | | 2008-03-12 | 991,500 | 16.43 | 16.56 | 16.13 | 16.25 | 00:00:00 | | 2008-03-13 | 1,235,200 | 15.97 | 16.18 | 15.62 | 16.04 | 00:00:00 | | 2008-03-14 | 707,000 | 16.11 | 16.30 | 15.91 | 16.06 | 00:00:00 | | 2008-03-18 | 770,100 | 16.06 | 16.06 | 15.76 | 15.89 | 00:00:00 | | 2008-03-19 | 900,400 | 15.94 | 16.21 | 15.88 | 16.03 | 00:00:00 | | 2008-03-20 | 1,450,600 | 15.83 | 16.37 | 15.77 | 16.20 | 00:00:00 | | 2008-03-25 | 1,094,000 | 16.45 | 16.50 | 16.13 | 16.24 | 00:00:00 | | 2008-03-26 | 965,500 | 16.23 | 16.23 | 15.91 | 16.07 | 00:00:00 | | 2008-03-27 | 1,254,000 | 16.25 | 16.65 | 16.20 | 16.60 | 00:00:00 | | 2008-03-28 | 840,100 | 16.60 | 16.72 | 16.37 | 16.43 | 00:00:00 | | 2008-03-31 | 1,267,500 | 16.35 | 16.69 | 16.31 | 16.67 | 00:00:00 | | 2008-04-01 | 1,974,000 | 16.67 | 17.20 | 16.66 | 17.20 | 00:00:00 | | 2008-04-02 | 1,188,100 | 17.32 | 17.40 | 16.81 | 16.89 | 00:00:00 | | 2008-04-03 | 974,900 | 17.00 | 17.12 | 16.85 | 17.10 | 00:00:00 | | 2008-04-04 | 680,900 | 17.10 | 17.17 | 16.89 | 17.07 | 00:00:00 | | 2008-04-07 | 692,200 | 17.10 | 17.36 | 17.00 | 17.17 | 00:00:00 | | 2008-04-08 | 778,300 | 17.17 | 17.17 | 16.66 | 16.75 | 00:00:00 | | 2008-04-09 | 720,200 | 16.69 | 16.89 | 16.59 | 16.66 | 00:00:00 | | 2008-04-10 | 1,151,600 | 16.66 | 16.76 | 16.01 | 16.26 | 00:00:00 | | 2008-04-11 | 846,200 | 16.33 | 16.47 | 15.86 | 15.87 | 00:00:00 | | 2008-04-14 | 711,300 | 15.84 | 16.08 | 15.70 | 15.81 | 00:00:00 | | 2008-04-15 | 937,500 | 15.85 | 16.03 | 15.71 | 15.93 | 00:00:00 | | 2008-04-16 | 679,900 | 16.04 | 16.49 | 16.03 | 16.49 | 00:00:00 | | 2008-04-17 | 1,031,000 | 16.67 | 16.80 | 16.53 | 16.63 | 00:00:00 | | 2008-04-18 | 1,738,000 | 16.72 | 17.59 | 16.72 | 17.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
