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
2022-12-30 10.93 10.98 10.74 10.77 2.1M
2022-12-29 10.60 10.93 10.49 10.93 1.0M
2022-12-28 10.64 10.76 10.59 10.64 0.6M
2022-12-27 10.91 10.94 10.55 10.65 1.0M
2022-12-23 10.79 11.16 10.77 10.91 1.4M
2022-12-22 10.63 10.82 10.62 10.78 1.0M
2022-12-21 10.19 10.67 10.19 10.67 2.2M
2022-12-20 10.10 10.26 9.93 10.15 1.3M
2022-12-19 10.43 10.43 10.15 10.17 1.0M
2022-12-16 10.62 10.77 10.23 10.40 2.5M
2022-12-15 10.79 10.96 10.62 10.73 1.7M
2022-12-14 10.74 10.91 10.59 10.83 2.0M
2022-12-13 10.05 10.86 9.96 10.55 2.4M
2022-12-12 10.19 10.27 10.01 10.03 1.1M
2022-12-09 10.04 10.34 10.02 10.19 1.4M
2022-12-08 10.32 10.32 9.98 9.98 1.8M
2022-12-07 10.43 10.60 10.27 10.29 1.6M
2022-12-06 10.92 10.99 10.38 10.44 2.1M
2022-12-05 10.84 11.48 10.84 11.00 3.0M
2022-12-02 10.53 10.80 10.43 10.62 1.5M
2022-12-01 10.35 10.69 10.35 10.55 2.1M
2022-11-30 9.97 10.16 9.93 10.16 2.8M
2022-11-29 10.23 10.25 9.92 9.94 1.3M
2022-11-28 10.33 10.54 10.18 10.18 1.8M
2022-11-25 10.35 10.37 10.17 10.34 0.9M
2022-11-24 10.32 10.60 10.22 10.41 1.1M
2022-11-23 10.19 10.45 10.04 10.35 1.4M
2022-11-22 10.01 10.18 9.91 10.14 1.3M
2022-11-21 9.70 10.08 9.57 10.00 1.6M
2022-11-18 9.76 9.82 9.60 9.73 1.1M
2022-11-17 9.87 10.08 9.64 9.74 1.5M
2022-11-16 10.26 10.26 9.83 9.92 2.4M
2022-11-15 10.71 10.73 10.25 10.29 2.7M
2022-11-14 10.46 10.90 10.32 10.69 2.8M
2022-11-11 9.87 10.37 9.81 10.24 3.4M
2022-11-10 9.56 9.89 9.25 9.81 2.8M
2022-11-09 9.62 9.88 9.48 9.59 2.4M
2022-11-08 9.16 9.80 8.68 9.73 4.3M
2022-11-07 8.85 9.19 8.76 9.19 1.8M
2022-11-04 8.74 8.95 8.64 8.85 1.0M
2022-11-03 8.70 8.77 8.61 8.66 0.9M
2022-11-02 8.93 8.94 8.73 8.77 1.3M
2022-11-01 8.69 9.09 8.61 8.91 1.6M
2022-10-31 8.50 8.65 8.44 8.61 1.0M
2022-10-28 8.31 8.43 8.17 8.41 0.9M
2022-10-27 8.69 8.76 8.38 8.40 1.4M
2022-10-26 8.40 8.71 8.33 8.70 1.2M
2022-10-25 8.15 8.39 8.11 8.37 1.1M
2022-10-24 8.16 8.17 7.88 8.12 2.1M
2022-10-21 8.41 8.44 7.82 8.13 3.3M
2022-10-20 8.30 8.64 8.19 8.57 1.9M
2022-10-19 8.62 8.62 8.38 8.38 1.0M
2022-10-18 8.64 8.79 8.55 8.64 1.4M
2022-10-17 8.41 8.61 8.32 8.58 1.2M
2022-10-14 8.41 8.46 8.25 8.32 1.2M
2022-10-13 8.23 8.53 8.12 8.25 1.5M
2022-10-12 8.59 8.59 8.22 8.28 1.4M
2022-10-11 8.43 8.63 8.28 8.58 1.4M
2022-10-10 8.41 8.57 8.28 8.52 1.1M
2022-10-07 8.60 8.75 8.42 8.52 1.3M
2022-10-06 8.57 8.84 8.57 8.71 1.2M
2022-10-05 9.06 9.06 8.54 8.57 1.7M
2022-10-04 9.30 9.41 8.63 9.00 3.6M
2022-10-03 8.83 9.00 8.50 8.98 2.1M
2022-09-30 8.87 9.13 8.70 8.88 2.7M
2022-09-29 9.05 9.06 8.61 8.83 3.1M
2022-09-28 9.48 9.62 9.04 9.08 2.5M
2022-09-27 10.11 10.12 9.58 9.59 1.6M
2022-09-26 9.98 10.37 9.89 10.09 2.3M
2022-09-23 10.94 10.94 9.45 10.03 2.8M
2022-09-22 11.37 11.37 10.86 10.88 1.3M
2022-09-21 11.70 11.75 11.21 11.52 1.0M
2022-09-20 11.76 12.11 11.66 11.79 1.0M
2022-09-19 11.70 11.87 11.47 11.69 0.8M
2022-09-16 12.06 12.09 11.69 11.76 1.7M
2022-09-15 12.20 12.26 11.92 12.05 0.9M
2022-09-14 12.49 12.49 11.98 12.19 1.1M
2022-09-13 12.51 12.74 12.48 12.52 1.2M
2022-09-12 12.58 12.58 12.24 12.47 1.0M
2022-09-09 11.94 12.66 11.92 12.47 1.7M
2022-09-08 11.70 11.95 11.33 11.87 1.4M
2022-09-07 11.32 11.46 11.26 11.42 0.7M
2022-09-06 11.43 11.53 11.33 11.45 0.7M
2022-09-05 11.64 11.70 11.37 11.51 0.8M
2022-09-02 11.63 11.84 11.62 11.82 0.9M
2022-09-01 11.94 11.94 11.60 11.63 1.2M
2022-08-31 12.10 12.23 11.81 12.05 1.5M
2022-08-30 12.09 12.21 11.94 12.08 0.9M
2022-08-29 12.21 12.32 12.04 12.11 0.7M
2022-08-26 12.87 12.95 12.35 12.42 1.2M
2022-08-25 12.78 13.00 12.62 12.77 0.5M
2022-08-24 12.75 12.79 12.43 12.74 1.3M
2022-08-23 13.07 13.08 12.63 12.75 1.4M
2022-08-22 13.22 13.28 12.99 13.17 0.7M
2022-08-19 13.24 13.32 13.16 13.22 0.8M
2022-08-18 13.60 13.67 13.15 13.32 0.9M
2022-08-17 13.80 13.82 13.42 13.56 0.8M
2022-08-16 13.84 13.97 13.74 13.80 0.8M
2022-08-15 13.83 13.88 13.67 13.78 0.5M
2022-08-12 13.88 14.02 13.70 13.76 1.0M
2022-08-11 13.84 14.00 13.75 13.84 0.9M
2022-08-10 14.00 14.02 13.64 13.72 0.7M
2022-08-09 13.98 14.14 13.84 14.00 0.5M
2022-08-08 14.25 14.30 13.93 13.95 0.9M
2022-08-05 14.00 14.23 13.73 14.08 1.3M
2022-08-04 13.42 14.09 13.19 14.09 1.6M
2022-08-03 13.10 13.67 13.05 13.38 1.1M
2022-08-02 13.52 13.57 13.03 13.10 1.5M
2022-08-01 14.20 14.29 13.39 13.46 1.9M
2022-07-29 14.70 14.89 14.07 14.22 1.8M
2022-07-28 16.51 16.63 14.27 14.57 2.5M
2022-07-27 16.44 16.59 16.29 16.32 0.4M
2022-07-26 16.14 16.47 16.08 16.43 0.4M
2022-07-25 16.35 16.35 16.04 16.10 0.4M
2022-07-22 16.32 16.72 16.21 16.44 0.6M
2022-07-21 16.16 16.34 16.02 16.28 0.4M
2022-07-20 16.34 16.49 16.13 16.19 0.5M
2022-07-19 16.12 16.41 16.03 16.30 0.4M
2022-07-18 16.18 16.61 16.03 16.20 0.6M
2022-07-15 15.55 16.02 15.49 15.98 0.9M
2022-07-14 16.16 16.21 15.37 15.44 1.0M
2022-07-13 16.74 16.74 15.75 16.28 0.9M
2022-07-12 16.95 17.26 16.48 16.73 0.6M
2022-07-11 16.65 17.50 16.62 17.07 0.6M
2022-07-08 16.97 17.17 16.63 16.90 0.5M
2022-07-07 16.89 17.44 16.85 16.97 0.7M
2022-07-06 17.88 17.88 16.70 16.95 1.4M
2022-07-05 18.00 18.04 17.33 17.56 1.1M
2022-07-04 18.60 18.64 17.77 17.84 0.7M
2022-07-01 17.85 18.64 17.29 18.64 1.1M
2022-06-30 16.92 18.81 16.90 18.04 2.0M
2022-06-29 17.66 18.37 16.78 16.99 3.4M
2022-06-28 19.20 19.58 18.86 19.38 0.8M
2022-06-27 18.64 19.23 18.61 19.16 0.7M
2022-06-24 18.80 19.04 18.45 18.53 0.5M
2022-06-23 18.00 18.74 17.85 18.62 0.8M
2022-06-22 18.40 18.42 17.89 18.07 0.8M
2022-06-21 18.51 18.67 18.14 18.43 0.7M
2022-06-20 18.04 18.60 17.94 18.50 0.8M
2022-06-17 17.61 18.13 17.52 17.90 2.1M
2022-06-16 17.71 17.82 17.55 17.59 0.6M
2022-06-15 17.75 18.01 17.65 17.81 0.8M
2022-06-14 17.78 18.06 17.47 17.62 0.6M
2022-06-13 18.07 18.49 17.67 17.80 0.8M
2022-06-10 18.50 18.60 18.01 18.25 0.8M
2022-06-09 19.14 19.17 18.58 18.63 0.6M
2022-06-08 19.35 19.45 19.00 19.06 0.6M
2022-06-07 19.02 19.23 18.84 19.16 0.6M
2022-06-06 18.74 19.18 18.63 19.11 0.7M
2022-06-03 18.90 19.09 18.55 18.68 0.5M
2022-06-02 19.28 19.45 18.77 18.85 0.6M
2022-06-01 19.75 19.75 19.25 19.31 1.0M
2022-05-31 19.59 19.92 19.43 19.59 1.4M
2022-05-30 20.06 20.28 19.41 19.60 0.7M
2022-05-27 19.93 20.14 19.61 19.85 0.8M
2022-05-26 19.93 20.14 19.72 19.90 0.8M
2022-05-25 19.88 19.97 19.52 19.77 0.6M
2022-05-24 19.66 19.95 19.57 19.95 0.9M
2022-05-23 20.10 20.10 19.43 19.80 0.9M
2022-05-20 20.00 20.18 19.68 19.88 0.8M
2022-05-19 19.67 19.97 19.27 19.91 1.0M
2022-05-18 19.62 20.05 19.57 19.83 1.0M
2022-05-17 19.70 19.74 19.05 19.63 1.0M
2022-05-16 19.68 19.70 19.28 19.63 0.9M
2022-05-13 19.28 19.71 19.09 19.71 1.0M
2022-05-12 18.85 19.35 18.76 19.08 2.0M
2022-05-11 18.36 19.37 18.32 19.28 2.1M
2022-05-10 17.57 18.75 17.52 18.45 1.9M
2022-05-09 18.35 18.58 16.96 17.35 2.1M
2022-05-06 16.77 18.95 16.61 18.63 3.2M
2022-05-05 16.85 17.09 16.67 17.02 1.2M
2022-05-04 16.89 17.04 16.48 16.61 0.9M
2022-05-03 16.39 16.90 16.27 16.89 0.8M
2022-05-02 15.80 16.61 14.86 16.30 1.7M
2022-04-29 16.50 16.53 15.88 16.00 0.0M
2022-04-28 16.17 16.65 16.12 16.56 1.1M
2022-04-27 16.50 16.51 15.99 16.11 0.9M
2022-04-26 17.00 17.27 16.60 16.64 0.0M
2022-04-25 16.07 17.00 15.99 17.00 1.5M
2022-04-22 16.51 16.93 16.17 16.23 1.0M
2022-04-21 16.38 16.91 16.12 16.66 1.6M
2022-04-20 16.05 16.35 16.02 16.34 1.4M
2022-04-19 15.67 16.04 15.39 16.04 1.4M
2022-04-14 15.23 15.77 15.17 15.58 1.1M
2022-04-13 15.40 15.47 15.08 15.13 1.1M
2022-04-12 15.84 15.89 15.16 15.40 1.4M
2022-04-11 16.16 16.28 15.86 15.99 0.9M
2022-04-08 16.53 16.62 16.12 16.28 1.0M
2022-04-07 16.88 17.02 16.43 16.48 1.0M
2022-04-06 17.40 17.43 16.85 16.85 1.1M
2022-04-05 17.37 17.64 17.26 17.51 1.1M
2022-04-04 16.70 17.42 16.64 17.37 1.5M
2022-04-01 16.61 16.90 16.44 16.47 1.2M
2022-03-31 16.50 16.79 16.21 16.48 2.0M
2022-03-30 15.72 16.95 15.50 16.51 2.7M
2022-03-29 15.50 15.68 15.40 15.63 0.8M
2022-03-28 15.59 15.73 15.27 15.32 0.7M
2022-03-25 15.45 15.96 15.35 15.49 1.2M
2022-03-24 15.73 15.78 15.40 15.42 1.2M
2022-03-23 16.45 16.81 15.71 15.83 1.2M
2022-03-22 15.77 16.39 15.46 16.39 1.3M
2022-03-21 16.10 16.15 15.70 15.77 0.9M
2022-03-18 15.72 16.10 15.55 16.07 2.2M
2022-03-17 15.61 15.75 15.47 15.53 0.9M
2022-03-16 15.45 15.65 15.08 15.47 1.3M
2022-03-15 16.06 16.17 15.11 15.16 1.5M
2022-03-14 16.22 16.32 16.02 16.21 1.0M
2022-03-11 16.25 16.47 16.08 16.26 0.8M
2022-03-10 16.59 16.68 15.98 16.19 0.7M
2022-03-09 16.20 16.56 15.91 16.56 1.2M
2022-03-08 16.76 16.95 15.59 15.80 2.1M
2022-03-07 15.50 17.01 15.44 16.85 2.0M
2022-03-04 15.92 16.13 15.48 15.92 1.3M
2022-03-03 17.19 17.28 15.91 15.96 1.9M
2022-03-02 17.01 17.62 16.95 17.26 1.7M
2022-03-01 17.00 17.43 16.83 17.02 2.3M
2022-02-28 15.22 17.10 15.22 17.02 3.2M
2022-02-25 15.36 15.89 15.20 15.80 2.0M
2022-02-24 14.80 15.30 14.74 15.14 1.8M
2022-02-23 14.81 15.34 14.77 15.27 1.7M
2022-02-22 14.30 14.88 14.10 14.77 1.0M
2022-02-21 14.72 14.98 14.44 14.44 1.0M
2022-02-18 14.50 14.82 14.47 14.60 1.0M
2022-02-17 14.88 14.90 14.37 14.48 0.9M
2022-02-16 14.50 15.05 14.36 14.90 4.3M
2022-02-15 14.35 14.57 14.32 14.50 1.0M
2022-02-14 14.51 14.65 14.35 14.44 1.1M
2022-02-11 15.00 15.02 14.68 14.81 1.1M
2022-02-10 15.26 15.43 15.01 15.15 0.9M
2022-02-09 15.19 15.23 15.03 15.23 0.7M
2022-02-08 14.79 15.12 14.68 15.12 1.9M
2022-02-07 15.19 15.19 14.29 14.75 2.4M
2022-02-04 15.41 15.53 15.05 15.15 1.0M
2022-02-03 15.65 15.82 15.34 15.34 0.8M
2022-02-02 15.81 16.06 15.67 15.70 1.8M
2022-02-01 15.80 15.87 15.33 15.70 1.3M
2022-01-31 15.55 15.63 15.06 15.61 1.9M
2022-01-28 15.72 15.82 15.22 15.38 1.5M
2022-01-27 15.65 15.80 15.43 15.72 1.5M
2022-01-26 15.71 16.35 15.71 16.01 1.4M
2022-01-25 15.53 15.94 15.33 15.68 1.5M
2022-01-24 16.57 16.72 15.37 15.37 1.8M
2022-01-21 16.92 17.09 16.56 16.62 1.2M
2022-01-20 16.88 17.13 16.82 17.13 0.8M
2022-01-19 16.87 17.20 16.74 16.82 1.2M
2022-01-18 16.62 16.97 16.55 16.92 1.1M
2022-01-17 17.20 17.28 16.60 16.63 0.8M
2022-01-14 16.52 17.10 16.43 17.07 1.1M
2022-01-13 16.77 16.78 16.46 16.57 0.8M
2022-01-12 17.03 17.16 16.65 16.79 1.3M
2022-01-11 16.61 17.12 16.57 16.97 1.4M
2022-01-10 16.34 16.57 16.16 16.55 0.9M
2022-01-07 16.49 16.50 16.16 16.22 0.8M
2022-01-06 16.01 16.55 15.82 16.50 1.2M
2022-01-05 16.41 16.62 16.14 16.14 1.1M
2022-01-04 16.86 16.89 16.13 16.41 1.5M
2022-01-03 17.00 17.01 16.59 16.74 1.0M