Grifols

GRLS
🏛️ uk →
11.95
Last Update: 2025-09-26
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 10.89 10.93 10.85 10.88 1.1M
2022-12-29 10.58 10.90 10.53 10.84 0.1M
2022-12-28 10.64 10.76 10.61 10.73 0.1M
2022-12-23 10.79 11.16 10.79 11.08 0.2M
2022-12-22 10.66 10.81 10.63 10.68 0.2M
2022-12-21 10.27 10.64 10.27 10.64 0.5M
2022-12-20 10.09 10.26 9.93 10.21 0.6M
2022-12-19 10.41 10.41 10.17 10.20 0.1M
2022-12-16 10.61 10.61 10.26 10.32 0.1M
2022-12-15 10.80 10.96 10.63 10.78 0.1M
2022-12-14 10.77 10.93 10.59 10.81 0.5M
2022-12-13 10.06 10.88 9.97 10.60 0.7M
2022-12-12 10.18 10.23 10.00 10.09 0.1M
2022-12-09 10.04 10.32 10.04 10.20 0.4M
2022-12-08 10.32 10.32 9.99 10.08 0.2M
2022-12-07 10.44 10.56 10.27 10.27 0.2M
2022-12-06 10.97 10.97 10.38 10.43 0.4M
2022-12-05 10.84 11.47 10.84 11.04 0.5M
2022-12-02 10.50 10.80 10.45 10.59 0.1M
2022-12-01 10.35 10.68 10.35 10.50 0.2M
2022-11-30 9.95 10.16 9.94 10.07 0.2M
2022-11-29 10.22 10.23 9.94 10.03 0.3M
2022-11-28 10.29 10.54 10.21 10.27 0.6M
2022-11-25 10.35 10.37 10.21 10.26 0.2M
2022-11-24 10.33 10.59 10.27 10.49 0.2M
2022-11-23 10.12 10.43 10.05 10.41 0.5M
2022-11-22 10.01 10.18 9.92 10.13 0.2M
2022-11-21 9.70 10.08 9.58 10.03 0.2M
2022-11-18 9.75 9.82 9.60 9.75 0.4M
2022-11-17 9.94 10.05 9.65 9.70 0.3M
2022-11-16 10.24 10.24 9.84 9.96 0.3M
2022-11-15 10.75 10.75 10.26 10.38 0.4M
2022-11-14 10.46 10.90 10.35 10.72 0.5M
2022-11-11 9.84 10.35 9.84 10.29 0.4M
2022-11-10 9.47 9.85 9.25 9.79 0.3M
2022-11-09 9.62 9.89 9.50 9.61 0.6M
2022-11-08 9.16 9.80 8.68 9.67 2.3M
2022-11-07 8.83 9.20 8.78 9.14 0.5M
2022-11-04 8.68 8.94 8.68 8.88 0.1M
2022-11-03 8.70 8.72 8.62 8.64 0.3M
2022-11-02 8.93 8.94 8.73 8.78 0.1M
2022-11-01 8.74 9.08 8.74 8.92 0.2M
2022-10-31 8.50 8.65 8.45 8.55 0.2M
2022-10-28 8.31 8.39 8.17 8.39 0.1M
2022-10-27 8.78 8.78 8.41 8.41 0.5M
2022-10-26 8.40 8.67 8.36 8.63 0.2M
2022-10-25 8.15 8.39 8.15 8.35 0.1M
2022-10-24 8.16 8.17 7.88 8.09 0.5M
2022-10-21 8.09 8.21 7.83 8.16 0.3M
2022-10-20 8.30 8.64 8.19 8.56 0.2M
2022-10-19 8.48 8.53 8.39 8.46 0.1M
2022-10-18 8.63 8.74 8.56 8.67 0.1M
2022-10-17 8.52 8.60 8.33 8.55 0.1M
2022-10-14 8.35 8.45 8.26 8.38 0.2M
2022-10-13 8.16 8.53 8.16 8.21 1.0M
2022-10-12 8.53 8.53 8.24 8.27 0.2M
2022-10-11 8.46 8.56 8.28 8.56 0.1M
2022-10-10 8.41 8.58 8.38 8.47 0.2M
2022-10-07 8.62 8.72 8.44 8.51 0.1M
2022-10-06 8.56 8.82 8.56 8.70 0.4M
2022-10-05 8.99 8.99 8.56 8.56 0.2M
2022-10-04 9.31 9.37 8.65 9.01 0.8M
2022-10-03 8.82 8.97 8.51 8.89 0.4M
2022-09-30 8.88 9.05 8.71 8.87 0.0M
2022-09-29 9.07 9.07 8.68 8.85 0.5M
2022-09-28 9.48 9.62 9.07 9.11 0.2M
2022-09-27 10.13 10.13 9.60 9.60 0.2M
2022-09-26 9.90 10.28 9.90 10.14 0.2M
2022-09-23 10.87 10.87 10.00 10.07 0.2M
2022-09-22 11.26 11.30 10.87 10.96 0.1M
2022-09-21 11.65 11.74 11.21 11.47 0.2M
2022-09-20 11.83 12.11 11.65 11.72 0.1M
2022-09-16 12.00 12.06 11.71 11.74 0.2M
2022-09-15 12.10 12.26 11.94 12.07 0.1M
2022-09-14 12.44 12.47 11.98 12.15 0.1M
2022-09-13 12.60 12.72 12.50 12.53 0.3M
2022-09-12 12.58 12.58 12.24 12.38 0.2M
2022-09-09 11.98 12.65 11.97 12.49 0.2M
2022-09-08 11.70 11.94 11.34 11.91 0.2M
2022-09-07 11.37 11.46 11.26 11.36 0.1M
2022-09-06 11.43 11.51 11.35 11.46 0.1M
2022-09-05 11.63 11.63 11.37 11.41 0.1M
2022-09-02 11.76 11.82 11.63 11.75 0.1M
2022-09-01 11.93 11.96 11.61 11.64 0.2M
2022-08-31 12.07 12.23 11.81 12.16 0.1M
2022-08-30 12.10 12.21 11.95 12.02 0.1M
2022-08-26 12.81 12.95 12.36 12.38 0.2M
2022-08-25 12.75 12.94 12.72 12.80 0.0M
2022-08-24 12.71 12.76 12.40 12.61 2.3M
2022-08-23 12.99 12.99 12.66 12.79 0.6M
2022-08-22 13.22 13.22 13.01 13.16 0.1M
2022-08-19 13.18 13.30 13.17 13.27 0.1M
2022-08-18 13.67 13.67 13.15 13.19 0.6M
2022-08-17 13.79 13.79 13.47 13.55 0.1M
2022-08-16 13.92 13.92 13.77 13.83 0.0M
2022-08-15 13.88 13.88 13.67 13.70 0.0M
2022-08-12 13.91 14.01 13.71 13.82 0.1M
2022-08-11 13.85 13.95 13.77 13.89 0.2M
2022-08-10 14.00 14.00 13.68 13.77 0.1M
2022-08-09 13.95 14.14 13.84 13.98 0.1M
2022-08-08 14.16 14.25 14.00 14.06 0.1M
2022-08-05 13.78 14.22 13.78 14.12 0.6M
2022-08-04 13.41 13.96 13.26 13.96 0.1M
2022-08-03 13.10 13.67 13.04 13.43 0.1M
2022-08-02 13.55 13.55 13.06 13.16 1.2M
2022-08-01 14.19 14.27 13.39 13.51 0.5M
2022-07-29 14.55 14.87 14.09 14.24 2.2M
2022-07-28 16.50 16.50 14.29 14.58 0.4M
2022-07-27 16.45 16.61 16.32 16.41 0.0M
2022-07-26 16.21 16.46 16.08 16.39 0.0M
2022-07-25 16.34 16.34 16.05 16.20 0.1M
2022-07-22 16.36 16.72 16.36 16.45 0.0M
2022-07-21 16.20 16.23 16.07 16.19 0.0M
2022-07-20 16.34 16.43 16.13 16.26 0.0M
2022-07-19 16.09 16.40 16.05 16.29 0.2M
2022-07-18 16.11 16.60 16.05 16.10 0.1M
2022-07-15 15.69 16.01 15.61 15.90 0.0M
2022-07-14 16.07 16.11 15.38 15.44 0.2M
2022-07-13 16.74 16.74 15.77 16.29 0.1M
2022-07-12 16.93 16.95 16.52 16.75 0.1M
2022-07-11 16.98 17.39 16.98 17.17 0.0M
2022-07-08 16.97 17.17 16.62 16.82 0.1M
2022-07-07 16.91 17.38 16.91 17.03 0.1M
2022-07-06 17.55 17.55 16.80 16.97 0.4M
2022-07-05 18.02 18.02 17.34 17.69 0.2M
2022-07-04 18.60 18.61 17.77 17.80 0.1M
2022-07-01 17.68 18.50 17.43 18.45 0.4M
2022-06-30 16.91 18.82 16.91 18.18 0.3M
2022-06-29 18.22 18.34 16.82 16.95 0.3M
2022-06-28 18.86 19.58 18.86 19.25 0.1M
2022-06-27 18.68 19.22 18.66 19.12 0.2M
2022-06-24 18.66 19.04 18.48 18.58 0.1M
2022-06-23 18.02 18.74 17.88 18.62 0.1M
2022-06-22 18.34 18.34 17.98 18.05 0.1M
2022-06-21 18.64 18.67 18.18 18.39 0.1M
2022-06-20 18.11 18.59 18.11 18.54 0.8M
2022-06-17 17.57 18.12 17.57 18.07 0.1M
2022-06-16 17.66 17.80 17.55 17.64 0.1M
2022-06-15 17.89 17.98 17.68 17.83 0.1M
2022-06-14 17.78 18.02 17.50 17.66 0.2M
2022-06-13 18.10 18.46 17.68 17.84 0.1M
2022-06-10 18.40 18.45 18.02 18.13 0.2M
2022-06-09 19.01 19.14 18.59 18.67 0.1M
2022-06-08 19.30 19.43 19.00 19.20 0.2M
2022-06-07 19.02 19.19 18.85 19.03 0.2M
2022-06-06 18.75 19.17 18.73 19.06 0.2M
2022-06-01 19.72 19.72 19.25 19.43 0.3M
2022-05-31 19.59 19.90 19.47 19.64 0.2M
2022-05-30 20.06 20.28 19.43 19.52 0.2M
2022-05-27 19.96 20.13 19.65 19.87 0.1M
2022-05-26 19.82 20.10 19.82 20.02 0.1M
2022-05-25 19.84 19.84 19.52 19.78 0.2M
2022-05-24 19.66 19.93 19.59 19.77 0.0M
2022-05-23 19.93 19.98 19.47 19.54 0.1M
2022-05-20 20.00 20.13 19.73 19.85 0.1M
2022-05-19 19.52 19.94 19.28 19.80 0.2M
2022-05-18 19.63 20.05 19.60 19.93 0.4M
2022-05-17 19.65 19.65 19.05 19.58 0.2M
2022-05-16 19.52 19.68 19.35 19.54 0.1M
2022-05-13 19.27 19.64 19.13 19.49 0.1M
2022-05-12 18.82 19.35 18.82 19.02 0.4M
2022-05-11 18.42 19.36 18.41 19.25 0.4M
2022-05-10 17.52 18.70 17.52 18.48 0.1M
2022-05-09 18.34 18.48 16.98 17.32 0.6M
2022-05-06 16.68 18.94 16.68 18.66 0.7M
2022-05-05 16.63 17.07 16.63 16.87 0.5M
2022-05-04 17.04 17.04 16.50 16.59 0.8M
2022-05-03 16.39 16.90 16.36 16.73 0.2M
2022-04-29 16.50 16.50 15.89 15.96 0.1M
2022-04-28 16.20 16.62 16.14 16.51 0.2M
2022-04-27 16.48 16.48 16.00 16.17 0.1M
2022-04-26 17.01 17.18 16.60 16.63 0.6M
2022-04-25 16.03 16.96 16.02 16.93 0.1M
2022-04-22 16.75 16.91 16.18 16.21 0.1M
2022-04-21 16.38 16.89 16.15 16.64 0.2M
2022-04-20 16.20 16.34 15.82 16.26 0.1M
2022-04-19 15.72 16.01 15.40 15.92 0.2M
2022-04-14 15.21 15.77 15.21 15.54 0.1M
2022-04-13 15.46 15.46 15.10 15.16 0.1M
2022-04-12 15.86 15.88 15.15 15.38 0.0M
2022-04-11 16.18 16.27 15.86 15.96 0.1M
2022-04-08 16.59 16.61 16.11 16.18 0.1M
2022-04-07 16.93 16.93 16.43 16.52 0.2M
2022-04-06 17.43 17.43 16.90 16.95 0.1M
2022-04-05 17.35 17.64 17.29 17.52 0.1M
2022-04-04 16.84 17.39 16.71 17.36 1.0M
2022-04-01 16.64 16.89 16.44 16.55 0.1M
2022-03-31 16.75 16.78 16.21 16.41 0.4M
2022-03-30 15.62 16.89 15.52 16.41 0.3M
2022-03-29 15.54 15.67 15.41 15.56 0.1M
2022-03-28 15.57 15.73 15.29 15.35 0.1M
2022-03-25 15.38 15.96 15.38 15.51 0.4M
2022-03-24 15.73 15.77 15.40 15.53 0.2M
2022-03-23 16.61 16.79 15.72 15.81 0.1M
2022-03-22 15.46 16.36 15.46 16.20 0.1M
2022-03-21 16.10 16.10 15.71 15.89 0.0M
2022-03-18 15.70 16.07 15.59 15.91 0.1M
2022-03-17 15.61 15.71 15.50 15.56 0.1M
2022-03-16 15.45 15.65 15.21 15.40 0.1M
2022-03-15 16.05 16.05 15.12 15.15 0.1M
2022-03-14 16.25 16.29 16.09 16.27 0.0M
2022-03-11 16.39 16.43 16.08 16.17 0.1M
2022-03-10 16.57 16.57 16.00 16.13 0.1M
2022-03-09 16.18 16.40 16.05 16.40 0.1M
2022-03-08 16.60 16.75 15.62 15.75 0.4M
2022-03-07 15.44 17.00 15.44 16.92 0.3M
2022-03-04 16.02 16.09 15.73 15.97 0.1M
2022-03-03 17.14 17.21 15.93 15.95 0.4M
2022-03-02 17.01 17.64 16.95 17.28 0.3M
2022-03-01 17.00 17.44 16.86 17.09 0.5M
2022-02-28 15.47 17.09 15.47 17.05 0.2M
2022-02-25 15.39 15.80 15.26 15.74 0.3M
2022-02-24 14.78 15.28 14.74 15.07 0.5M
2022-02-23 14.81 15.32 14.80 15.30 0.5M
2022-02-22 14.29 14.87 14.14 14.73 0.1M
2022-02-21 14.89 14.89 14.52 14.56 0.2M
2022-02-18 14.50 14.81 14.50 14.69 0.3M
2022-02-17 14.69 14.69 14.38 14.43 0.0M
2022-02-16 14.49 15.03 14.38 14.91 0.1M
2022-02-15 14.37 14.54 14.33 14.43 0.1M
2022-02-14 14.50 14.64 14.36 14.44 0.1M
2022-02-11 14.86 14.92 14.69 14.85 0.3M
2022-02-10 15.26 15.36 15.04 15.16 0.1M
2022-02-09 15.11 15.19 15.05 15.14 0.1M
2022-02-08 14.70 15.08 14.70 14.98 0.9M
2022-02-07 15.21 15.21 14.29 14.81 1.3M
2022-02-04 15.40 15.53 15.07 15.14 0.8M
2022-02-03 15.64 15.80 15.38 15.42 0.2M
2022-02-02 15.83 16.04 15.70 15.79 0.1M
2022-02-01 15.62 15.73 15.37 15.72 0.4M
2022-01-31 15.51 15.62 15.06 15.61 0.6M
2022-01-28 15.62 15.64 15.26 15.38 0.2M
2022-01-27 15.77 15.79 15.43 15.79 0.4M
2022-01-26 15.71 16.34 15.71 16.16 0.4M
2022-01-25 15.54 15.94 15.37 15.80 0.3M
2022-01-24 16.67 16.67 15.41 15.41 0.1M
2022-01-21 16.94 17.09 16.57 16.60 0.1M
2022-01-20 16.88 17.11 16.82 17.11 0.1M
2022-01-19 16.89 17.19 16.74 16.87 1.4M
2022-01-18 16.61 16.96 16.59 16.89 0.1M
2022-01-17 17.20 17.20 16.65 16.66 0.1M
2022-01-14 16.52 17.09 16.43 16.93 0.1M
2022-01-13 16.77 16.77 16.47 16.55 0.1M
2022-01-12 16.80 17.15 16.64 16.77 0.0M
2022-01-11 16.64 17.11 16.64 17.05 0.1M
2022-01-10 16.23 16.57 16.17 16.41 0.2M
2022-01-07 16.39 16.39 16.16 16.27 0.1M
2022-01-06 15.82 16.52 15.82 16.48 0.1M
2022-01-05 16.39 16.58 16.17 16.33 0.1M
2022-01-04 16.86 16.86 16.13 16.29 0.1M