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
2023-12-29 14.22 15.92 14.22 15.46 4.3M
2023-12-28 14.20 14.25 14.10 14.23 0.7M
2023-12-27 14.30 14.47 14.09 14.18 0.9M
2023-12-22 14.23 14.36 14.09 14.28 0.6M
2023-12-21 14.29 14.42 14.23 14.35 0.6M
2023-12-20 14.46 14.68 14.39 14.52 1.2M
2023-12-19 13.92 14.40 13.87 14.39 2.4M
2023-12-18 13.85 14.04 13.68 13.84 1.4M
2023-12-15 14.25 14.35 13.92 13.98 1.9M
2023-12-14 14.35 14.54 13.99 14.23 2.3M
2023-12-13 14.01 14.12 13.76 13.83 0.8M
2023-12-12 14.06 14.18 13.83 13.92 0.9M
2023-12-11 14.18 14.25 14.05 14.07 1.0M
2023-12-08 13.80 14.23 13.70 14.19 1.3M
2023-12-07 13.82 14.11 13.52 13.75 1.7M
2023-12-06 13.40 13.94 13.35 13.94 2.3M
2023-12-05 13.21 13.30 13.08 13.30 0.9M
2023-12-04 13.00 13.23 12.93 13.21 1.0M
2023-12-01 13.00 13.06 12.75 12.96 0.9M
2023-11-30 12.76 13.05 12.68 12.97 1.8M
2023-11-29 12.89 12.98 12.63 12.66 1.6M
2023-11-28 13.22 13.73 12.78 12.89 2.4M
2023-11-27 13.03 13.39 13.03 13.12 0.8M
2023-11-24 12.87 13.15 12.80 13.09 0.9M
2023-11-23 12.77 12.89 12.63 12.87 0.7M
2023-11-22 12.73 12.85 12.68 12.71 0.6M
2023-11-21 12.73 12.90 12.68 12.74 0.6M
2023-11-20 12.71 12.78 12.60 12.72 0.9M
2023-11-17 12.73 12.91 12.64 12.66 1.8M
2023-11-16 12.70 12.86 12.62 12.71 1.0M
2023-11-15 12.35 12.82 12.30 12.73 2.3M
2023-11-14 11.78 12.37 11.71 12.27 1.6M
2023-11-13 11.69 11.75 11.47 11.65 1.3M
2023-11-10 11.99 12.10 11.52 11.54 1.5M
2023-11-09 12.13 12.19 11.93 12.12 0.7M
2023-11-08 11.84 12.39 11.84 12.06 1.4M
2023-11-07 11.70 11.87 11.59 11.81 0.7M
2023-11-06 11.76 11.97 11.57 11.78 1.5M
2023-11-03 11.84 12.23 11.59 11.64 1.9M
2023-11-02 10.72 12.03 10.72 11.87 3.4M
2023-11-01 10.66 10.66 10.45 10.52 1.0M
2023-10-31 10.35 10.69 10.31 10.59 1.5M
2023-10-30 10.20 10.36 10.16 10.27 1.0M
2023-10-27 10.13 10.37 10.09 10.14 0.9M
2023-10-26 9.96 10.24 9.85 10.03 1.2M
2023-10-25 10.42 10.46 9.84 10.06 1.6M
2023-10-24 10.30 10.52 10.26 10.41 0.9M
2023-10-23 10.46 10.46 10.05 10.28 1.1M
2023-10-20 10.59 10.60 10.19 10.44 2.6M
2023-10-19 11.22 11.24 10.69 10.72 1.8M
2023-10-18 11.56 11.56 11.29 11.30 1.0M
2023-10-17 11.75 11.91 11.48 11.61 0.5M
2023-10-16 11.69 11.75 11.54 11.73 0.5M
2023-10-13 11.90 11.97 11.70 11.72 0.6M
2023-10-12 12.20 12.21 11.91 11.95 0.5M
2023-10-11 12.13 12.26 12.04 12.04 0.8M
2023-10-10 11.76 12.15 11.76 12.14 1.7M
2023-10-09 11.73 11.99 11.61 11.63 0.8M
2023-10-06 11.84 11.95 11.64 11.89 0.9M
2023-10-05 11.60 11.85 11.50 11.79 1.6M
2023-10-04 11.50 11.81 11.26 11.45 1.9M
2023-10-03 12.05 12.21 11.60 11.60 1.5M
2023-10-02 12.31 12.41 12.10 12.13 1.5M
2023-09-29 12.27 12.54 12.27 12.30 0.9M
2023-09-28 12.15 12.26 12.07 12.17 0.8M
2023-09-27 12.30 12.46 12.07 12.14 1.0M
2023-09-26 12.22 12.30 11.99 12.26 1.1M
2023-09-25 12.35 12.46 12.10 12.23 0.9M
2023-09-22 12.50 12.56 12.32 12.35 1.4M
2023-09-21 12.95 12.97 12.52 12.52 1.2M
2023-09-20 13.10 13.25 13.03 13.03 0.6M
2023-09-19 13.05 13.25 13.03 13.08 0.4M
2023-09-18 13.21 13.34 12.98 13.04 0.6M
2023-09-15 13.40 13.43 13.12 13.22 1.3M
2023-09-14 12.94 13.31 12.93 13.31 1.0M
2023-09-13 13.02 13.02 12.69 12.94 0.9M
2023-09-12 12.73 13.23 12.73 13.14 1.7M
2023-09-11 12.23 12.58 12.23 12.58 0.7M
2023-09-08 12.27 12.35 11.85 12.14 1.4M
2023-09-07 12.52 12.59 12.21 12.25 1.0M
2023-09-06 12.53 12.71 12.51 12.61 0.6M
2023-09-05 12.76 12.94 12.60 12.60 0.9M
2023-09-04 12.75 12.89 12.70 12.70 0.4M
2023-09-01 12.63 12.89 12.62 12.68 0.7M
2023-08-31 12.45 12.82 12.39 12.65 1.3M
2023-08-30 12.80 12.83 12.46 12.49 1.2M
2023-08-29 12.74 12.86 12.61 12.75 1.5M
2023-08-28 12.96 13.03 12.87 12.96 0.0M
2023-08-25 12.94 12.99 12.67 12.82 1.0M
2023-08-24 13.33 13.40 13.01 13.03 0.7M
2023-08-23 13.31 13.38 13.08 13.20 0.8M
2023-08-22 13.53 13.56 13.30 13.35 0.7M
2023-08-21 13.28 13.58 13.28 13.40 0.7M
2023-08-18 13.53 13.58 13.18 13.25 1.0M
2023-08-17 13.38 13.77 13.38 13.53 1.0M
2023-08-16 13.44 13.63 13.36 13.49 1.0M
2023-08-15 13.30 13.49 13.22 13.49 0.7M
2023-08-14 13.06 13.33 13.06 13.29 0.4M
2023-08-11 13.16 13.28 13.05 13.09 0.5M
2023-08-10 12.99 13.33 12.99 13.26 1.0M
2023-08-09 13.10 13.14 12.96 12.99 0.6M
2023-08-08 12.72 13.01 12.66 12.96 1.0M
2023-08-07 12.93 13.13 12.73 12.86 0.8M
2023-08-04 12.95 13.02 12.81 13.02 0.6M
2023-08-03 12.79 12.97 12.74 12.81 0.6M
2023-08-02 13.02 13.02 12.71 12.80 1.5M
2023-08-01 13.42 13.58 13.16 13.16 1.2M
2023-07-31 13.16 13.41 13.11 13.35 1.2M
2023-07-28 13.20 13.28 13.02 13.14 1.4M
2023-07-27 13.58 13.64 13.16 13.20 2.1M
2023-07-26 13.11 13.59 13.10 13.58 1.5M
2023-07-25 13.25 13.28 13.03 13.19 1.1M
2023-07-24 13.14 13.43 13.05 13.29 0.8M
2023-07-21 13.70 13.72 13.17 13.36 1.3M
2023-07-20 13.40 13.73 13.31 13.70 1.3M
2023-07-19 13.17 13.68 13.15 13.55 1.7M
2023-07-18 12.87 13.08 12.82 13.01 1.1M
2023-07-17 12.16 12.86 11.89 12.85 2.4M
2023-07-14 12.38 12.61 12.22 12.44 0.9M
2023-07-13 12.53 12.75 12.50 12.52 1.2M
2023-07-12 12.41 12.67 12.21 12.50 1.3M
2023-07-11 12.33 12.45 12.24 12.38 1.0M
2023-07-10 12.15 12.27 12.11 12.27 1.1M
2023-07-07 11.97 12.26 11.93 12.26 1.3M
2023-07-06 11.90 12.26 11.71 11.98 1.8M
2023-07-05 11.98 12.09 11.91 12.09 0.9M
2023-07-04 11.95 12.10 11.90 12.08 0.9M
2023-07-03 11.80 12.00 11.70 11.85 0.9M
2023-06-30 11.55 11.83 11.55 11.74 1.8M
2023-06-29 11.66 11.88 11.53 11.53 1.0M
2023-06-28 11.35 11.67 11.27 11.66 0.9M
2023-06-27 11.44 11.61 11.14 11.30 1.1M
2023-06-26 11.57 11.57 11.34 11.48 0.7M
2023-06-23 11.60 11.63 11.32 11.47 1.0M
2023-06-22 11.50 11.72 11.35 11.72 0.7M
2023-06-21 11.70 11.75 11.56 11.63 0.7M
2023-06-20 11.63 11.96 11.55 11.65 1.2M
2023-06-19 11.33 11.70 11.33 11.70 2.3M
2023-06-16 11.39 11.46 11.17 11.29 2.4M
2023-06-15 11.68 11.74 11.21 11.28 2.5M
2023-06-14 10.95 12.42 10.72 11.82 5.0M
2023-06-13 11.41 11.41 10.90 11.07 1.5M
2023-06-12 11.40 11.47 11.25 11.30 1.0M
2023-06-09 11.44 11.51 11.27 11.39 0.9M
2023-06-08 11.70 11.75 11.32 11.36 1.2M
2023-06-07 11.86 11.95 11.68 11.74 1.3M
2023-06-06 11.58 11.82 11.53 11.82 1.6M
2023-06-05 11.60 11.77 11.56 11.64 1.2M
2023-06-02 10.99 11.62 10.97 11.55 1.5M
2023-06-01 10.97 11.08 10.71 10.85 1.0M
2023-05-31 11.18 11.30 10.80 10.85 2.7M
2023-05-30 11.49 11.52 11.27 11.27 1.4M
2023-05-29 11.44 11.72 11.44 11.51 0.7M
2023-05-26 11.30 11.46 11.16 11.35 0.8M
2023-05-25 11.20 11.43 11.18 11.18 0.7M
2023-05-24 11.50 11.50 11.10 11.18 1.2M
2023-05-23 11.73 11.77 11.56 11.57 1.3M
2023-05-22 11.50 11.73 11.38 11.71 1.6M
2023-05-19 11.29 11.60 11.26 11.52 1.8M
2023-05-18 11.15 11.27 11.06 11.21 0.9M
2023-05-17 11.20 11.27 10.85 11.01 1.4M
2023-05-16 11.35 11.72 11.11 11.20 2.1M
2023-05-15 11.12 11.41 11.11 11.34 1.6M
2023-05-12 11.01 11.18 10.86 11.11 1.3M
2023-05-11 10.71 11.09 10.68 11.02 2.7M
2023-05-10 10.44 10.85 10.16 10.68 3.2M
2023-05-09 9.55 10.48 9.55 10.42 5.3M
2023-05-08 9.59 9.69 9.34 9.53 2.2M
2023-05-05 9.07 9.57 9.06 9.50 2.4M
2023-05-04 8.93 8.99 8.76 8.96 1.7M
2023-05-03 9.05 9.09 8.81 8.96 1.9M
2023-05-02 9.38 9.38 9.09 9.12 0.9M
2023-04-28 9.10 9.38 9.06 9.32 1.3M
2023-04-27 9.01 9.11 8.93 9.06 0.8M
2023-04-26 9.13 9.24 8.98 9.01 1.5M
2023-04-25 9.30 9.31 9.03 9.13 1.1M
2023-04-24 9.44 9.54 9.35 9.36 0.6M
2023-04-21 9.31 9.48 9.22 9.44 1.3M
2023-04-20 9.59 9.62 9.33 9.33 1.9M
2023-04-19 9.34 9.50 9.14 9.42 1.9M
2023-04-18 9.53 9.60 9.30 9.35 1.0M
2023-04-17 9.48 9.64 9.45 9.53 1.1M
2023-04-14 9.58 9.60 9.37 9.39 1.2M
2023-04-13 9.51 9.57 9.23 9.57 1.8M
2023-04-12 9.65 9.98 9.40 9.46 3.4M
2023-04-11 9.47 9.60 9.28 9.34 1.8M
2023-04-06 9.05 9.28 9.04 9.24 1.0M
2023-04-05 8.97 9.07 8.88 9.04 1.2M
2023-04-04 9.11 9.14 8.87 8.92 1.5M
2023-04-03 9.25 9.25 9.02 9.08 1.2M
2023-03-31 9.16 9.22 9.01 9.11 1.4M
2023-03-30 9.00 9.21 8.97 9.15 1.6M
2023-03-29 9.02 9.03 8.75 8.89 1.5M
2023-03-28 9.14 9.18 8.89 8.93 1.1M
2023-03-27 8.87 9.12 8.76 9.04 1.3M
2023-03-24 9.00 9.00 8.62 8.70 2.5M
2023-03-23 8.60 9.10 8.47 9.02 2.3M
2023-03-22 8.84 8.95 8.65 8.65 1.3M
2023-03-21 8.55 8.98 8.45 8.88 2.0M
2023-03-20 8.70 8.70 8.37 8.41 3.6M
2023-03-17 9.03 9.34 8.80 8.80 3.7M
2023-03-16 9.61 9.72 8.90 8.96 3.2M
2023-03-15 10.15 10.15 9.28 9.47 3.4M
2023-03-14 10.00 10.19 9.89 10.06 1.4M
2023-03-13 10.27 10.31 9.85 10.01 2.6M
2023-03-10 10.15 10.47 10.09 10.27 1.9M
2023-03-09 10.61 10.61 10.30 10.32 2.4M
2023-03-08 10.81 10.89 10.61 10.63 2.4M
2023-03-07 10.97 11.06 10.84 10.92 1.7M
2023-03-06 11.16 11.18 10.83 10.95 3.5M
2023-03-03 11.63 11.70 11.36 11.36 1.9M
2023-03-02 11.56 11.76 11.33 11.51 1.7M
2023-03-01 11.55 11.86 11.31 11.64 2.6M
2023-02-28 12.90 12.92 11.33 11.54 7.2M
2023-02-27 12.63 12.78 12.42 12.69 1.0M
2023-02-24 13.00 13.00 12.55 12.61 1.3M
2023-02-23 12.86 13.11 12.86 12.90 1.9M
2023-02-22 13.89 13.89 12.84 12.84 4.9M
2023-02-21 14.19 14.53 14.19 14.36 1.0M
2023-02-20 14.21 14.36 14.14 14.20 0.9M
2023-02-17 13.72 14.32 13.41 14.28 3.6M
2023-02-16 14.94 14.99 13.86 13.92 4.4M
2023-02-15 13.57 13.65 13.40 13.59 0.9M
2023-02-14 13.46 13.84 13.18 13.55 1.7M
2023-02-13 13.55 13.56 13.24 13.36 1.2M
2023-02-10 13.80 13.80 13.30 13.61 1.9M
2023-02-09 14.28 14.39 13.73 13.93 1.9M
2023-02-08 13.98 14.44 13.92 14.27 1.8M
2023-02-07 13.50 13.88 13.44 13.88 1.2M
2023-02-06 13.46 13.70 13.35 13.53 1.1M
2023-02-03 13.14 13.80 13.03 13.65 2.3M
2023-02-02 12.32 13.27 12.28 13.27 3.0M
2023-02-01 12.10 12.36 12.05 12.14 1.2M
2023-01-31 12.16 12.16 11.86 12.13 1.9M
2023-01-30 12.47 12.50 12.14 12.20 1.3M
2023-01-27 12.53 12.70 12.49 12.53 1.1M
2023-01-26 12.40 12.76 12.40 12.56 1.4M
2023-01-25 12.28 12.37 12.11 12.37 1.1M
2023-01-24 12.27 12.42 12.19 12.21 1.0M
2023-01-23 12.20 12.37 12.17 12.23 0.8M
2023-01-20 12.07 12.16 11.94 12.14 1.4M
2023-01-19 12.30 12.40 11.92 12.06 1.8M
2023-01-18 12.45 12.70 12.23 12.36 2.3M
2023-01-17 12.50 12.50 12.19 12.22 1.6M
2023-01-16 12.50 12.63 12.38 12.54 1.0M
2023-01-13 12.20 12.47 12.19 12.47 2.0M
2023-01-12 12.21 12.33 11.86 12.15 2.5M
2023-01-11 11.84 12.29 11.83 12.15 2.3M
2023-01-10 11.91 11.92 11.67 11.68 1.1M
2023-01-09 11.80 12.04 11.75 11.90 1.5M
2023-01-06 11.71 11.84 11.55 11.78 1.1M
2023-01-05 11.78 11.83 11.42 11.58 1.7M
2023-01-04 11.57 11.82 11.55 11.80 1.3M
2023-01-03 11.20 11.66 11.08 11.50 1.8M
2023-01-02 10.91 11.35 10.86 11.23 1.2M