Grifols Pref

GRLSbn
🏛️ spain →
8.59
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 9.56 10.98 9.56 10.55 0.5M
2023-12-28 9.39 9.56 9.39 9.54 0.1M
2023-12-27 9.35 9.64 9.35 9.39 0.2M
2023-12-22 9.55 9.66 9.47 9.58 0.1M
2023-12-21 9.70 9.72 9.58 9.59 0.1M
2023-12-20 9.66 9.93 9.66 9.82 0.1M
2023-12-19 9.56 9.70 9.47 9.67 0.2M
2023-12-18 9.56 9.57 9.40 9.43 0.0M
2023-12-15 9.77 9.88 9.50 9.52 0.2M
2023-12-14 9.50 9.90 9.50 9.76 0.1M
2023-12-13 9.37 9.69 9.37 9.42 0.1M
2023-12-12 9.58 9.72 9.44 9.44 0.1M
2023-12-11 9.69 9.77 9.63 9.63 0.1M
2023-12-08 9.51 9.72 9.51 9.69 0.1M
2023-12-07 9.38 9.56 9.31 9.42 0.2M
2023-12-06 9.01 9.54 9.01 9.47 0.3M
2023-12-05 8.97 9.14 8.93 9.11 0.1M
2023-12-04 8.82 9.10 8.82 9.08 0.1M
2023-12-01 8.85 9.06 8.85 8.93 0.1M
2023-11-30 8.72 9.04 8.71 8.96 0.2M
2023-11-29 8.93 9.00 8.75 8.75 0.1M
2023-11-28 9.06 9.30 8.87 8.90 0.2M
2023-11-27 8.95 9.22 8.95 9.05 0.2M
2023-11-24 8.95 9.14 8.91 9.04 0.2M
2023-11-23 8.84 8.95 8.72 8.95 0.1M
2023-11-22 8.77 8.94 8.77 8.82 0.2M
2023-11-21 8.83 8.88 8.73 8.77 0.1M
2023-11-20 8.74 8.80 8.66 8.79 0.0M
2023-11-17 8.86 8.92 8.73 8.74 0.2M
2023-11-16 8.77 8.88 8.71 8.77 0.2M
2023-11-15 8.48 8.93 8.48 8.86 0.2M
2023-11-14 8.21 8.65 8.21 8.59 0.2M
2023-11-13 8.29 8.33 8.21 8.28 0.0M
2023-11-10 8.40 8.44 8.19 8.27 0.1M
2023-11-09 8.43 8.59 8.43 8.48 0.1M
2023-11-08 8.45 8.69 8.45 8.50 0.2M
2023-11-07 8.36 8.54 8.35 8.47 0.1M
2023-11-06 8.52 8.61 8.37 8.45 0.1M
2023-11-03 8.27 8.80 8.27 8.50 0.2M
2023-11-02 7.60 8.50 7.60 8.45 0.3M
2023-11-01 7.62 7.63 7.48 7.59 0.0M
2023-10-31 7.46 7.60 7.46 7.55 0.1M
2023-10-30 7.40 7.43 7.28 7.38 0.1M
2023-10-27 7.21 7.45 7.21 7.30 0.2M
2023-10-26 7.28 7.39 7.10 7.27 0.2M
2023-10-25 7.47 7.56 7.09 7.16 0.2M
2023-10-24 7.31 7.58 7.31 7.52 0.1M
2023-10-23 7.49 7.55 7.25 7.37 0.2M
2023-10-20 7.65 7.65 7.40 7.44 0.4M
2023-10-19 8.10 8.10 7.70 7.73 0.2M
2023-10-18 8.07 8.16 8.04 8.09 0.1M
2023-10-17 8.11 8.28 8.11 8.20 0.0M
2023-10-16 8.26 8.26 8.13 8.23 0.1M
2023-10-13 8.18 8.30 8.13 8.26 0.1M
2023-10-12 8.41 8.41 8.21 8.23 0.0M
2023-10-11 8.25 8.44 8.25 8.29 0.1M
2023-10-10 8.19 8.37 8.08 8.36 0.0M
2023-10-09 8.10 8.30 7.97 8.03 0.1M
2023-10-06 8.19 8.32 8.14 8.24 0.0M
2023-10-05 8.50 8.50 8.17 8.17 0.1M
2023-10-04 8.06 8.27 8.03 8.10 0.1M
2023-10-03 8.51 8.65 8.23 8.25 0.1M
2023-10-02 8.60 8.75 8.55 8.60 0.0M
2023-09-29 8.71 8.84 8.65 8.66 0.0M
2023-09-28 8.73 8.73 8.58 8.61 0.0M
2023-09-27 8.78 8.81 8.56 8.64 0.1M
2023-09-26 8.65 8.72 8.55 8.67 0.1M
2023-09-25 8.69 8.84 8.59 8.65 0.1M
2023-09-22 8.62 8.84 8.62 8.78 0.1M
2023-09-21 9.09 9.09 8.74 8.78 0.1M
2023-09-20 9.05 9.20 9.04 9.10 0.1M
2023-09-19 9.12 9.20 9.09 9.14 0.1M
2023-09-18 9.17 9.17 9.03 9.11 0.1M
2023-09-15 9.26 9.30 9.14 9.14 0.2M
2023-09-14 8.98 9.25 8.96 9.20 0.1M
2023-09-13 8.90 8.99 8.76 8.98 0.1M
2023-09-12 8.65 9.03 8.65 9.00 0.1M
2023-09-11 8.40 8.56 8.40 8.55 0.1M
2023-09-08 8.40 8.41 8.26 8.32 0.1M
2023-09-07 8.60 8.60 8.37 8.38 0.1M
2023-09-06 8.60 8.76 8.57 8.60 0.1M
2023-09-05 8.77 8.84 8.65 8.70 0.2M
2023-09-04 8.77 8.90 8.75 8.76 0.0M
2023-09-01 8.65 8.90 8.65 8.78 0.1M
2023-08-31 8.62 8.82 8.62 8.76 0.0M
2023-08-30 8.85 8.90 8.62 8.68 0.1M
2023-08-29 9.20 9.20 8.86 8.91 0.1M
2023-08-28 9.08 9.27 9.03 9.15 0.0M
2023-08-25 9.00 9.03 8.86 8.99 0.1M
2023-08-24 9.14 9.20 9.02 9.04 0.0M
2023-08-23 9.16 9.19 9.08 9.14 0.1M
2023-08-22 9.30 9.34 9.22 9.24 0.1M
2023-08-21 9.17 9.38 9.17 9.30 0.1M
2023-08-18 9.32 9.45 9.14 9.18 0.1M
2023-08-17 9.33 9.59 9.31 9.38 0.1M
2023-08-16 9.52 9.52 9.34 9.36 0.1M
2023-08-15 9.32 9.53 9.20 9.46 0.1M
2023-08-14 9.21 9.33 9.21 9.31 0.0M
2023-08-11 9.30 9.32 9.20 9.24 0.0M
2023-08-10 9.32 9.51 9.31 9.31 0.1M
2023-08-09 9.39 9.48 9.30 9.35 0.1M
2023-08-08 9.19 9.50 9.13 9.38 0.2M
2023-08-07 9.48 9.48 9.20 9.30 0.1M
2023-08-04 9.29 9.45 9.15 9.45 0.3M
2023-08-03 9.03 9.25 9.03 9.13 0.3M
2023-08-02 9.20 9.22 9.00 9.10 0.2M
2023-08-01 9.60 9.75 9.37 9.42 0.4M
2023-07-31 9.45 9.45 9.15 9.32 0.2M
2023-07-28 8.98 9.12 8.91 9.11 0.2M
2023-07-27 9.19 9.24 8.96 8.98 0.1M
2023-07-26 8.95 9.19 8.95 9.16 0.1M
2023-07-25 9.09 9.12 8.91 9.02 0.1M
2023-07-24 9.26 9.31 9.13 9.19 0.1M
2023-07-21 9.33 9.39 9.09 9.26 0.2M
2023-07-20 9.21 9.38 9.04 9.32 0.1M
2023-07-19 9.06 9.30 9.03 9.29 0.1M
2023-07-18 8.64 9.04 8.64 8.98 0.3M
2023-07-17 8.46 8.74 8.23 8.73 0.3M
2023-07-14 8.56 8.62 8.49 8.50 0.5M
2023-07-13 8.51 8.64 8.51 8.63 0.1M
2023-07-12 8.50 8.67 8.39 8.56 0.2M
2023-07-11 8.39 8.54 8.39 8.52 0.2M
2023-07-10 8.29 8.43 8.28 8.33 0.2M
2023-07-07 8.22 8.53 8.21 8.50 0.2M
2023-07-06 8.42 8.60 8.23 8.31 0.2M
2023-07-05 8.48 8.54 8.40 8.51 0.0M
2023-07-04 8.26 8.70 8.26 8.54 0.1M
2023-07-03 8.31 8.45 8.27 8.34 0.1M
2023-06-30 8.30 8.39 8.26 8.31 0.1M
2023-06-29 8.26 8.35 8.15 8.20 0.1M
2023-06-28 8.15 8.26 8.09 8.24 0.1M
2023-06-27 8.20 8.20 7.96 8.07 0.1M
2023-06-26 8.15 8.25 8.09 8.18 0.0M
2023-06-23 8.29 8.29 8.11 8.16 0.1M
2023-06-22 8.32 8.33 8.14 8.33 0.1M
2023-06-21 8.43 8.44 8.19 8.24 0.1M
2023-06-20 8.28 8.45 8.22 8.35 0.1M
2023-06-19 8.20 8.33 8.15 8.23 0.1M
2023-06-16 8.20 8.24 8.07 8.13 0.3M
2023-06-15 8.30 8.30 8.06 8.13 0.1M
2023-06-14 7.87 8.85 7.75 8.36 0.6M
2023-06-13 8.08 8.16 7.76 7.98 0.3M
2023-06-12 8.13 8.17 7.98 8.07 0.3M
2023-06-09 8.09 8.15 8.01 8.05 0.1M
2023-06-08 8.34 8.37 8.13 8.13 0.1M
2023-06-07 8.24 8.43 8.23 8.34 0.2M
2023-06-06 8.09 8.37 8.09 8.33 0.3M
2023-06-05 8.30 8.32 8.18 8.21 0.1M
2023-06-02 7.66 8.26 7.66 8.18 0.1M
2023-06-01 7.78 7.86 7.65 7.72 0.1M
2023-05-31 7.95 7.97 7.68 7.69 0.1M
2023-05-30 8.01 8.18 8.00 8.00 0.1M
2023-05-29 8.21 8.30 8.09 8.09 0.1M
2023-05-26 8.00 8.14 7.98 8.09 0.1M
2023-05-25 8.02 8.15 7.95 7.95 0.2M
2023-05-24 8.13 8.14 7.94 8.05 0.1M
2023-05-23 8.28 8.33 8.18 8.23 0.2M
2023-05-22 8.19 8.35 8.13 8.29 0.2M
2023-05-19 7.93 8.22 7.93 8.20 0.3M
2023-05-18 7.82 7.94 7.82 7.88 0.2M
2023-05-17 7.97 7.97 7.71 7.82 0.3M
2023-05-16 8.03 8.26 7.87 7.97 0.3M
2023-05-15 7.95 8.08 7.93 8.01 0.2M
2023-05-12 7.88 7.96 7.73 7.93 0.2M
2023-05-11 7.68 7.90 7.63 7.81 0.6M
2023-05-10 7.68 7.68 7.31 7.57 0.4M
2023-05-09 6.70 7.54 6.70 7.51 0.9M
2023-05-08 6.75 6.85 6.69 6.80 0.2M
2023-05-05 6.57 6.81 6.57 6.75 0.4M
2023-05-04 6.40 6.54 6.35 6.46 0.2M
2023-05-03 6.60 6.60 6.40 6.48 0.3M
2023-05-02 6.82 6.82 6.58 6.61 0.2M
2023-04-28 6.69 6.73 6.56 6.69 0.1M
2023-04-27 6.49 6.54 6.45 6.52 0.1M
2023-04-26 6.48 6.57 6.44 6.49 0.1M
2023-04-25 6.67 6.67 6.50 6.53 0.2M
2023-04-24 6.76 6.80 6.65 6.74 0.1M
2023-04-21 6.66 6.79 6.62 6.73 0.1M
2023-04-20 6.76 6.82 6.59 6.71 0.7M
2023-04-19 6.72 6.81 6.52 6.69 0.8M
2023-04-18 6.89 6.89 6.71 6.72 0.1M
2023-04-17 6.80 6.92 6.73 6.89 0.2M
2023-04-14 6.91 6.91 6.74 6.78 0.1M
2023-04-13 6.77 6.83 6.70 6.79 0.2M
2023-04-12 6.88 7.10 6.79 6.81 0.2M
2023-04-11 6.60 6.80 6.60 6.76 0.2M
2023-04-06 6.46 6.71 6.46 6.63 0.2M
2023-04-05 6.55 6.55 6.42 6.45 0.1M
2023-04-04 6.57 6.60 6.44 6.46 0.2M
2023-04-03 6.70 6.70 6.55 6.61 0.2M
2023-03-31 6.76 6.76 6.54 6.57 0.3M
2023-03-30 6.51 6.62 6.49 6.62 0.2M
2023-03-29 6.50 6.50 6.33 6.44 0.2M
2023-03-28 6.43 6.47 6.34 6.42 0.2M
2023-03-27 6.31 6.49 6.26 6.35 0.1M
2023-03-24 6.47 6.47 6.20 6.22 0.2M
2023-03-23 6.15 6.55 6.08 6.47 0.4M
2023-03-22 6.24 6.32 6.17 6.18 0.2M
2023-03-21 6.25 6.39 6.07 6.29 0.4M
2023-03-20 6.23 6.24 6.02 6.07 0.4M
2023-03-17 6.44 6.54 6.30 6.30 0.6M
2023-03-16 6.94 6.95 6.37 6.37 0.6M
2023-03-15 7.10 7.15 6.61 6.82 0.6M
2023-03-14 7.03 7.22 6.94 7.12 0.2M
2023-03-13 7.12 7.12 6.85 7.03 0.4M
2023-03-10 7.10 7.19 7.05 7.10 0.2M
2023-03-09 7.41 7.41 7.19 7.21 0.2M
2023-03-08 7.53 7.61 7.39 7.39 0.1M
2023-03-07 7.67 7.73 7.54 7.56 0.2M
2023-03-06 7.97 7.97 7.66 7.72 0.4M
2023-03-03 8.09 8.20 8.01 8.03 0.4M
2023-03-02 8.21 8.21 7.89 8.11 0.5M
2023-03-01 8.08 8.15 7.80 8.12 0.5M
2023-02-28 8.50 8.50 7.77 8.02 0.6M
2023-02-27 8.45 8.59 8.41 8.50 0.1M
2023-02-24 8.67 8.71 8.42 8.51 0.1M
2023-02-23 8.71 8.78 8.60 8.62 0.1M
2023-02-22 9.15 9.15 8.60 8.63 0.7M
2023-02-21 9.72 9.86 9.63 9.71 0.2M
2023-02-20 9.64 9.78 9.53 9.68 0.2M
2023-02-17 9.51 9.77 9.21 9.63 0.2M
2023-02-16 9.72 10.19 9.49 9.52 0.7M
2023-02-15 9.11 9.16 9.03 9.09 0.1M
2023-02-14 9.11 9.32 9.08 9.10 0.1M
2023-02-13 9.13 9.16 9.03 9.09 0.1M
2023-02-10 9.12 9.26 8.96 9.16 0.2M
2023-02-09 9.59 9.59 9.16 9.37 0.2M
2023-02-08 9.20 9.67 9.20 9.53 0.2M
2023-02-07 9.00 9.32 9.00 9.31 0.2M
2023-02-06 9.15 9.27 8.97 9.20 0.2M
2023-02-03 8.80 9.26 8.80 9.26 0.3M
2023-02-02 8.54 9.12 8.54 8.99 0.2M
2023-02-01 8.37 8.52 8.31 8.47 0.1M
2023-01-31 8.35 8.35 8.14 8.32 0.1M
2023-01-30 8.42 8.48 8.27 8.31 0.1M
2023-01-27 8.38 8.54 8.38 8.50 0.1M
2023-01-26 8.47 8.63 8.43 8.43 0.2M
2023-01-25 8.30 8.48 8.28 8.42 0.3M
2023-01-24 8.43 8.48 8.31 8.34 0.1M
2023-01-23 8.38 8.56 8.35 8.37 0.1M
2023-01-20 8.38 8.48 8.36 8.44 0.1M
2023-01-19 8.39 8.53 8.28 8.36 0.1M
2023-01-18 8.56 8.66 8.44 8.46 0.3M
2023-01-17 8.39 8.51 8.34 8.40 0.1M
2023-01-16 8.53 8.57 8.36 8.50 0.2M
2023-01-13 8.46 8.56 8.40 8.49 0.2M
2023-01-12 8.35 8.50 8.26 8.40 0.5M
2023-01-11 8.26 8.47 8.24 8.33 0.4M
2023-01-10 8.33 8.33 8.15 8.16 0.3M
2023-01-09 8.41 8.49 8.30 8.37 0.3M
2023-01-06 8.39 8.49 8.27 8.28 0.2M
2023-01-05 8.47 8.50 8.17 8.32 0.3M
2023-01-04 8.28 8.42 8.20 8.41 0.2M
2023-01-03 7.96 8.27 7.96 8.20 0.1M
2023-01-02 7.90 8.15 7.83 8.03 0.1M