Grifols

GRLS
🏛️ spain →
12.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 16.77 16.88 16.50 16.88 0.8M
2021-12-29 17.16 17.21 16.77 16.77 1.0M
2021-12-28 16.88 17.30 16.84 17.20 1.3M
2021-12-27 16.21 16.99 16.15 16.81 1.3M
2021-12-23 16.30 16.40 16.18 16.21 0.6M
2021-12-22 16.27 16.47 16.14 16.30 0.7M
2021-12-21 15.82 16.43 15.57 16.29 1.3M
2021-12-20 16.30 16.32 15.66 15.74 1.6M
2021-12-17 16.13 16.58 16.03 16.50 2.4M
2021-12-16 16.04 16.27 15.89 16.13 1.2M
2021-12-15 16.05 16.06 15.74 15.91 1.4M
2021-12-14 15.81 16.15 15.81 16.03 1.5M
2021-12-13 15.51 15.79 15.30 15.67 1.5M
2021-12-10 15.40 15.63 15.29 15.41 1.3M
2021-12-09 15.40 15.54 15.27 15.40 0.9M
2021-12-08 15.23 15.53 15.21 15.36 1.2M
2021-12-07 15.40 15.50 15.14 15.30 1.5M
2021-12-06 15.46 15.47 15.08 15.30 1.2M
2021-12-03 15.67 15.72 15.33 15.37 1.4M
2021-12-02 15.85 15.88 15.52 15.60 1.6M
2021-12-01 16.22 16.48 15.73 15.86 1.4M
2021-11-30 16.70 16.70 15.83 15.83 4.1M
2021-11-29 17.23 17.23 16.69 16.73 1.4M
2021-11-26 17.37 17.64 17.08 17.17 0.8M
2021-11-25 17.70 17.73 17.54 17.65 0.4M
2021-11-24 17.54 17.87 17.48 17.77 0.9M
2021-11-23 17.55 17.67 17.35 17.52 0.9M
2021-11-22 17.67 17.91 17.35 17.56 0.9M
2021-11-19 17.87 17.91 17.62 17.62 1.1M
2021-11-18 18.51 18.70 17.79 17.83 0.9M
2021-11-17 18.28 18.56 18.19 18.41 0.7M
2021-11-16 18.50 18.58 18.27 18.29 0.5M
2021-11-15 18.23 18.53 18.20 18.40 0.6M
2021-11-12 18.20 18.29 18.02 18.26 0.7M
2021-11-11 18.49 18.51 18.03 18.22 1.1M
2021-11-10 18.44 18.61 18.35 18.53 1.4M
2021-11-09 18.45 18.73 18.35 18.44 0.8M
2021-11-08 18.53 18.73 18.34 18.37 1.0M
2021-11-05 18.70 18.85 18.16 18.50 1.8M
2021-11-04 19.31 19.38 18.80 18.85 1.4M
2021-11-03 19.86 19.86 19.30 19.30 1.0M
2021-11-02 19.80 19.85 19.60 19.81 0.8M
2021-11-01 19.88 20.00 19.68 19.78 0.6M
2021-10-29 19.84 19.99 19.65 19.80 1.0M
2021-10-28 19.88 19.99 19.74 19.84 0.6M
2021-10-27 20.22 20.39 19.85 19.85 0.7M
2021-10-26 20.34 20.60 20.22 20.33 0.5M
2021-10-25 20.28 20.44 20.04 20.44 0.9M
2021-10-22 20.46 20.54 20.15 20.20 0.7M
2021-10-21 19.93 20.40 19.85 20.39 0.6M
2021-10-20 19.95 20.09 19.77 20.02 0.7M
2021-10-19 20.05 20.25 19.73 19.90 1.1M
2021-10-18 20.53 20.65 20.17 20.30 0.8M
2021-10-15 20.64 20.81 20.38 20.50 0.7M
2021-10-14 20.34 20.67 20.19 20.63 1.0M
2021-10-13 19.80 20.20 19.62 20.15 1.3M
2021-10-12 19.73 20.30 19.60 19.69 1.3M
2021-10-11 20.40 20.40 19.71 19.80 1.2M
2021-10-08 20.90 21.05 20.30 20.30 1.4M
2021-10-07 21.22 21.30 20.81 21.16 0.9M
2021-10-06 22.00 22.10 21.24 21.26 0.9M
2021-10-05 21.73 21.78 21.36 21.45 0.6M
2021-10-04 21.12 21.97 21.07 21.73 1.7M
2021-10-01 20.95 21.19 20.79 21.19 1.0M
2021-09-30 21.74 21.81 20.67 21.08 1.4M
2021-09-29 22.00 22.02 21.48 21.72 0.6M
2021-09-28 22.40 22.64 22.02 22.03 1.2M
2021-09-27 21.95 22.48 21.90 22.34 0.7M
2021-09-24 22.19 22.35 21.84 21.97 0.6M
2021-09-23 22.25 22.47 22.09 22.23 0.9M
2021-09-22 22.48 22.48 21.76 22.04 0.8M
2021-09-21 22.25 22.47 22.01 22.29 1.0M
2021-09-20 21.86 22.20 21.55 22.20 1.5M
2021-09-17 20.50 22.07 19.54 21.82 3.0M
2021-09-16 21.00 21.08 20.63 20.63 1.1M
2021-09-15 21.20 21.47 20.92 20.97 0.8M
2021-09-14 20.84 21.36 20.78 21.17 1.2M
2021-09-13 20.62 21.03 20.53 20.89 0.7M
2021-09-10 20.60 20.77 20.41 20.48 0.7M
2021-09-09 20.89 20.99 20.55 20.55 0.7M
2021-09-08 20.70 20.94 20.51 20.86 0.8M
2021-09-07 21.10 21.10 20.72 20.85 0.8M
2021-09-06 21.01 21.07 20.89 21.07 0.3M
2021-09-03 21.11 21.15 20.81 20.92 0.6M
2021-09-02 20.98 21.32 20.89 21.03 1.0M
2021-09-01 20.87 21.16 20.77 20.90 0.6M
2021-08-31 20.63 20.87 20.48 20.69 0.8M
2021-08-30 20.57 20.77 20.40 20.67 0.4M
2021-08-27 20.30 20.55 20.26 20.55 0.5M
2021-08-26 20.68 20.73 20.28 20.32 0.4M
2021-08-25 20.80 21.04 20.61 20.66 1.0M
2021-08-24 21.07 21.14 20.85 20.85 0.3M
2021-08-23 21.45 21.46 20.88 20.96 0.3M
2021-08-20 21.34 21.49 21.11 21.35 0.7M
2021-08-19 20.44 21.48 20.38 21.38 0.9M
2021-08-18 20.36 20.62 20.31 20.51 0.5M
2021-08-17 20.42 20.45 20.07 20.36 0.7M
2021-08-16 20.63 20.66 20.27 20.38 0.6M
2021-08-13 20.80 20.80 20.50 20.59 0.4M
2021-08-12 20.67 20.84 20.57 20.78 0.5M
2021-08-11 20.92 20.98 20.57 20.57 0.7M
2021-08-10 21.03 21.14 20.84 20.87 0.4M
2021-08-09 20.85 21.04 20.74 20.99 0.5M
2021-08-06 21.04 21.11 20.73 20.73 0.6M
2021-08-05 21.24 21.30 20.92 21.04 0.6M
2021-08-04 21.18 21.45 21.01 21.18 0.7M
2021-08-03 21.47 21.56 21.01 21.12 0.6M
2021-08-02 21.51 21.68 21.16 21.44 0.7M
2021-07-30 21.45 21.72 21.19 21.44 0.8M
2021-07-29 21.04 21.68 21.04 21.44 1.1M
2021-07-28 20.60 20.97 20.55 20.85 0.7M
2021-07-27 20.66 20.71 20.39 20.57 0.7M
2021-07-26 20.70 20.89 20.61 20.72 0.4M
2021-07-23 21.00 21.11 20.77 20.80 0.6M
2021-07-22 20.58 20.95 20.44 20.88 0.6M
2021-07-21 20.67 20.81 20.47 20.68 0.6M
2021-07-20 20.70 20.72 20.38 20.57 1.1M
2021-07-19 20.60 20.81 20.41 20.67 0.6M
2021-07-16 20.56 20.79 20.51 20.70 0.5M
2021-07-15 20.63 20.96 20.49 20.61 0.4M
2021-07-14 20.94 21.05 20.56 20.71 0.7M
2021-07-13 21.53 21.53 20.75 20.94 1.0M
2021-07-12 21.75 21.80 21.51 21.51 0.9M
2021-07-09 21.89 22.03 21.53 21.68 0.4M
2021-07-08 22.06 22.19 21.76 21.83 0.9M
2021-07-07 22.40 22.40 22.07 22.20 0.5M
2021-07-06 22.08 22.47 22.01 22.40 0.6M
2021-07-05 22.45 22.45 22.03 22.14 0.4M
2021-07-02 22.47 22.63 22.25 22.34 0.8M
2021-07-01 22.80 22.96 22.37 22.48 0.6M
2021-06-30 23.13 23.42 22.53 22.84 1.0M
2021-06-29 22.80 22.87 22.65 22.69 0.7M
2021-06-28 22.72 22.98 22.66 22.84 0.5M
2021-06-25 22.42 22.78 22.31 22.66 0.5M
2021-06-24 22.43 22.60 22.12 22.37 0.7M
2021-06-23 22.68 22.72 22.25 22.26 0.9M
2021-06-22 23.20 23.23 22.58 22.67 0.7M
2021-06-21 23.65 23.75 22.95 23.11 0.8M
2021-06-18 23.88 23.88 23.59 23.84 1.4M
2021-06-17 23.42 23.92 23.34 23.88 0.7M
2021-06-16 23.42 23.64 23.25 23.56 0.6M
2021-06-15 23.68 23.69 23.31 23.39 0.7M
2021-06-14 24.45 24.59 23.54 23.54 1.3M
2021-06-11 24.20 25.94 24.00 24.28 2.9M
2021-06-10 22.28 22.44 22.08 22.37 0.9M
2021-06-09 21.93 22.24 21.87 22.10 1.1M
2021-06-08 21.81 22.33 21.79 21.79 1.1M
2021-06-07 21.76 21.86 21.61 21.70 1.1M
2021-06-04 21.75 21.87 21.40 21.82 0.7M
2021-06-03 22.02 22.15 21.68 21.74 0.8M
2021-06-02 22.66 22.76 22.26 22.27 0.7M
2021-06-01 22.92 23.03 22.66 22.66 0.6M
2021-05-31 22.91 23.08 22.83 22.83 0.4M
2021-05-28 22.95 23.11 22.70 22.85 0.9M
2021-05-27 23.37 23.54 22.92 22.95 1.0M
2021-05-26 23.47 23.71 23.30 23.36 0.5M
2021-05-25 23.25 23.49 23.17 23.45 0.5M
2021-05-24 23.32 23.49 23.21 23.27 0.4M
2021-05-21 23.47 23.55 23.16 23.30 0.7M
2021-05-20 23.36 23.44 23.11 23.38 1.1M
2021-05-19 23.50 23.68 23.26 23.39 0.5M
2021-05-18 24.10 24.14 23.34 23.54 0.8M
2021-05-17 23.79 24.00 23.59 24.00 0.7M
2021-05-14 23.40 23.73 23.38 23.73 0.6M
2021-05-13 23.40 23.56 23.07 23.32 0.8M
2021-05-12 23.81 23.82 23.41 23.56 2.2M
2021-05-11 23.46 23.82 23.28 23.81 0.9M
2021-05-10 23.36 23.54 23.22 23.54 0.6M
2021-05-07 23.31 23.42 22.94 23.32 0.8M
2021-05-06 23.23 23.42 22.95 23.32 1.0M
2021-05-05 22.58 23.39 22.45 23.30 2.5M
2021-05-04 22.82 23.22 22.42 22.45 1.1M
2021-05-03 22.51 22.74 22.23 22.55 0.8M
2021-04-30 22.70 22.94 22.54 22.55 1.1M
2021-04-29 23.05 23.17 22.62 22.63 1.5M
2021-04-28 23.01 23.22 22.82 22.92 0.7M
2021-04-27 23.29 23.44 23.07 23.07 0.5M
2021-04-26 23.25 23.36 22.88 23.18 0.9M
2021-04-23 23.59 23.75 23.22 23.27 0.5M
2021-04-22 23.22 23.65 23.06 23.65 0.8M
2021-04-21 22.98 23.26 22.93 23.26 0.6M
2021-04-20 23.17 23.17 22.63 22.94 0.8M
2021-04-19 22.95 23.34 22.92 23.18 0.7M
2021-04-16 23.55 23.61 22.83 22.89 1.1M
2021-04-15 23.41 23.69 23.30 23.48 0.6M
2021-04-14 23.57 23.65 23.27 23.32 0.6M
2021-04-13 23.28 23.73 23.02 23.54 0.8M
2021-04-12 23.44 23.51 23.17 23.29 0.7M
2021-04-09 23.46 23.61 23.17 23.44 1.0M
2021-04-08 22.55 23.70 22.54 23.39 1.8M
2021-04-07 22.39 22.59 22.22 22.38 0.8M
2021-04-06 22.24 22.54 21.50 22.26 1.1M
2021-04-01 22.48 22.95 22.44 22.60 0.8M
2021-03-31 22.45 22.69 22.24 22.33 1.0M
2021-03-30 23.00 23.00 22.42 22.47 0.9M
2021-03-29 22.87 23.14 22.67 22.87 1.0M
2021-03-26 22.66 23.15 22.50 22.85 1.2M
2021-03-25 22.17 22.66 22.03 22.58 0.9M
2021-03-24 22.27 22.45 22.02 22.23 1.0M
2021-03-23 22.00 22.40 21.70 22.25 1.1M
2021-03-22 21.94 21.98 21.55 21.70 0.9M
2021-03-19 21.53 21.92 21.26 21.92 1.3M
2021-03-18 21.99 21.99 21.49 21.68 1.3M
2021-03-17 21.64 21.78 21.35 21.78 1.1M
2021-03-16 21.19 21.72 20.99 21.58 1.6M
2021-03-15 20.83 21.24 20.50 21.02 1.6M
2021-03-12 21.17 21.30 20.48 20.49 2.2M
2021-03-11 19.59 20.61 19.40 20.42 2.1M
2021-03-10 19.68 19.68 19.19 19.29 2.2M
2021-03-09 19.26 20.20 19.18 19.69 2.3M
2021-03-08 20.00 20.05 19.36 19.42 2.2M
2021-03-05 20.54 20.65 19.88 19.92 1.4M
2021-03-04 20.90 20.90 20.44 20.61 1.5M
2021-03-03 21.57 21.59 20.70 20.89 1.2M
2021-03-02 21.50 21.78 21.35 21.41 1.0M
2021-03-01 20.92 21.62 20.80 21.43 1.3M
2021-02-26 21.50 21.70 20.27 20.82 2.8M
2021-02-25 21.43 22.21 21.42 21.92 1.5M
2021-02-24 21.68 21.83 21.31 21.49 0.8M
2021-02-23 21.72 21.88 21.41 21.64 1.0M
2021-02-22 22.05 22.16 21.72 21.72 0.8M
2021-02-19 22.16 22.31 21.91 22.02 0.9M
2021-02-18 22.62 22.74 21.94 22.26 0.9M
2021-02-17 22.75 22.83 22.58 22.65 0.6M
2021-02-16 22.78 23.02 22.64 22.75 0.5M
2021-02-15 22.83 22.86 22.60 22.71 0.6M
2021-02-12 22.79 23.01 22.55 22.74 0.6M
2021-02-11 23.05 23.25 22.58 22.72 1.0M
2021-02-10 23.41 23.43 23.01 23.04 0.8M
2021-02-09 23.41 23.59 23.20 23.35 0.6M
2021-02-08 23.67 23.84 23.20 23.31 0.7M
2021-02-05 23.70 23.96 23.61 23.62 0.6M
2021-02-04 23.45 23.76 23.42 23.65 0.9M
2021-02-03 23.63 23.81 23.42 23.42 1.1M
2021-02-02 23.74 23.99 23.51 23.56 1.2M
2021-02-01 24.32 24.36 23.65 23.65 1.1M
2021-01-29 24.52 24.57 24.18 24.30 0.7M
2021-01-28 25.13 25.19 24.57 24.84 1.0M
2021-01-27 24.46 26.07 24.31 25.28 1.3M
2021-01-26 24.48 24.71 24.31 24.49 0.5M
2021-01-25 24.78 24.82 24.45 24.62 0.4M
2021-01-22 25.48 25.48 24.53 24.60 0.8M
2021-01-21 25.40 25.80 25.35 25.52 0.8M
2021-01-20 25.53 25.75 25.15 25.37 0.9M
2021-01-19 25.18 25.94 25.01 25.53 1.8M
2021-01-18 24.13 24.83 24.05 24.62 1.4M
2021-01-15 23.92 24.17 23.89 24.13 1.5M
2021-01-14 24.20 24.20 23.82 24.13 0.6M
2021-01-13 24.02 24.16 23.76 24.16 0.8M
2021-01-12 23.73 24.17 23.64 23.93 0.8M
2021-01-11 23.83 23.94 23.61 23.63 0.8M
2021-01-08 23.83 24.09 23.54 23.82 0.6M
2021-01-07 24.13 24.21 23.79 23.83 0.8M
2021-01-06 24.08 24.19 23.74 23.94 0.9M
2021-01-05 23.98 24.15 23.64 24.08 0.5M
2021-01-04 24.17 24.25 23.88 24.09 0.7M