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
2023-12-29 14.22 15.91 14.22 15.67 1.1M
2023-12-28 14.13 14.22 14.10 14.14 0.1M
2023-12-27 14.31 14.46 14.09 14.20 0.1M
2023-12-22 14.29 14.29 14.10 14.11 0.0M
2023-12-21 14.28 14.39 14.23 14.39 0.1M
2023-12-20 14.46 14.65 14.43 14.52 0.1M
2023-12-19 13.93 14.39 13.93 14.36 0.2M
2023-12-18 13.71 13.99 13.71 13.90 1.0M
2023-12-15 14.22 14.29 13.94 13.94 0.3M
2023-12-14 14.38 14.52 14.01 14.21 0.2M
2023-12-13 14.01 14.10 13.77 13.78 0.2M
2023-12-12 14.07 14.16 13.79 13.91 0.1M
2023-12-11 14.18 14.25 14.07 14.13 1.2M
2023-12-08 13.79 14.21 13.20 14.16 0.2M
2023-12-07 13.75 14.09 13.52 13.81 0.3M
2023-12-06 13.40 13.92 13.39 13.80 0.2M
2023-12-05 13.12 13.29 13.09 13.19 0.1M
2023-12-04 13.00 13.21 12.95 13.12 0.8M
2023-12-01 13.00 13.04 12.78 12.90 0.3M
2023-11-30 12.76 13.04 12.70 13.02 0.3M
2023-11-29 12.90 12.96 12.63 12.76 0.2M
2023-11-28 13.25 13.72 12.81 12.92 0.9M
2023-11-27 13.04 13.37 13.03 13.12 0.1M
2023-11-24 12.86 13.14 12.86 13.00 0.1M
2023-11-23 12.76 12.88 12.67 12.77 0.1M
2023-11-22 12.73 12.85 12.72 12.74 0.0M
2023-11-21 12.75 12.90 12.69 12.81 0.1M
2023-11-20 12.62 12.77 12.61 12.72 0.3M
2023-11-17 12.69 12.90 12.65 12.74 0.3M
2023-11-16 12.66 12.84 12.63 12.73 0.3M
2023-11-15 12.35 12.81 12.35 12.75 0.5M
2023-11-14 11.82 12.36 11.74 12.27 2.5M
2023-11-13 11.61 11.74 11.51 11.59 0.3M
2023-11-10 12.10 12.10 11.53 11.57 0.5M
2023-11-09 12.10 12.16 11.95 12.14 0.3M
2023-11-08 11.84 12.38 11.84 12.07 0.2M
2023-11-07 11.70 11.87 11.63 11.84 0.1M
2023-11-06 11.76 11.96 11.57 11.84 0.2M
2023-11-03 11.97 12.19 11.59 11.67 0.4M
2023-11-02 10.77 12.03 10.77 11.86 1.0M
2023-11-01 10.67 10.80 10.45 10.54 0.3M
2023-10-31 10.37 10.68 10.29 10.68 0.2M
2023-10-30 10.23 10.36 10.19 10.20 0.3M
2023-10-27 10.12 10.36 10.12 10.18 0.1M
2023-10-26 9.95 10.20 9.87 10.04 0.3M
2023-10-25 10.40 10.43 9.84 10.04 0.4M
2023-10-24 10.38 10.52 10.26 10.40 0.6M
2023-10-23 10.44 10.44 10.04 10.24 0.4M
2023-10-20 10.58 10.58 10.19 10.42 0.7M
2023-10-19 11.18 11.39 10.68 11.39 1.3M
2023-10-18 11.52 11.53 11.29 11.39 0.4M
2023-10-17 11.72 11.91 11.55 11.63 0.2M
2023-10-16 11.68 11.71 11.54 11.63 0.0M
2023-10-13 11.86 11.93 11.69 11.73 0.2M
2023-10-12 12.15 12.22 11.92 11.92 0.1M
2023-10-11 12.13 12.23 12.05 12.05 0.9M
2023-10-10 11.79 12.14 11.76 12.11 1.3M
2023-10-09 11.73 11.96 11.62 11.71 0.2M
2023-10-06 11.87 11.95 11.69 11.85 0.3M
2023-10-05 11.64 11.85 11.49 11.73 0.9M
2023-10-04 11.43 11.81 11.34 11.46 0.8M
2023-10-03 12.04 12.19 11.62 11.73 0.3M
2023-10-02 12.31 12.41 12.10 12.12 0.5M
2023-09-29 12.35 12.52 12.32 12.38 0.2M
2023-09-28 12.20 12.23 12.12 12.17 0.3M
2023-09-27 12.33 12.43 12.07 12.19 0.6M
2023-09-26 12.21 12.30 12.05 12.29 0.2M
2023-09-25 12.35 12.38 12.09 12.13 0.3M
2023-09-22 12.40 12.55 12.32 12.41 0.2M
2023-09-21 12.95 12.95 12.52 12.56 0.2M
2023-09-20 13.17 13.22 13.07 13.14 0.1M
2023-09-19 13.05 13.23 13.05 13.09 0.1M
2023-09-18 13.22 13.27 12.97 13.09 0.2M
2023-09-15 13.39 13.39 13.13 13.24 0.2M
2023-09-14 12.95 13.29 12.93 13.20 0.1M
2023-09-13 12.96 13.06 12.69 12.93 0.2M
2023-09-12 12.73 13.20 12.39 13.14 0.2M
2023-09-11 12.22 12.57 12.22 12.57 0.6M
2023-09-08 12.26 12.33 11.98 12.16 0.7M
2023-09-07 12.55 12.59 12.22 12.29 0.4M
2023-09-06 12.54 12.69 12.54 12.59 0.3M
2023-09-05 12.72 12.95 12.61 12.64 1.3M
2023-09-04 12.79 12.87 12.71 12.76 0.1M
2023-09-01 12.63 12.86 12.63 12.69 0.4M
2023-08-31 12.39 12.82 12.39 12.67 0.3M
2023-08-30 12.80 12.80 12.46 12.48 0.3M
2023-08-29 12.74 12.84 12.61 12.68 0.2M
2023-08-25 12.83 12.96 12.66 12.78 0.3M
2023-08-24 13.31 13.39 13.01 13.11 0.0M
2023-08-23 13.32 13.37 13.09 13.14 0.1M
2023-08-22 13.53 13.56 13.30 13.34 0.7M
2023-08-21 13.38 13.57 13.38 13.44 0.0M
2023-08-18 13.54 13.59 13.18 13.26 0.1M
2023-08-17 13.38 13.75 13.38 13.57 0.2M
2023-08-16 13.46 13.62 13.45 13.49 0.1M
2023-08-15 13.28 13.46 13.24 13.36 0.2M
2023-08-14 13.15 13.29 13.13 13.29 0.1M
2023-08-11 13.12 13.19 13.07 13.10 0.2M
2023-08-10 13.12 13.31 13.12 13.22 2.6M
2023-08-09 13.06 13.11 12.96 12.96 0.6M
2023-08-08 12.69 12.99 12.69 12.89 0.2M
2023-08-07 12.93 13.12 12.74 12.84 0.8M
2023-08-04 12.95 13.01 12.81 12.89 0.4M
2023-08-03 12.79 12.95 12.75 12.75 0.2M
2023-08-02 13.05 13.05 12.71 12.79 0.1M
2023-08-01 13.47 13.58 13.20 13.27 2.5M
2023-07-31 13.24 13.40 13.12 13.34 0.3M
2023-07-28 13.20 13.21 13.07 13.12 0.3M
2023-07-27 13.60 13.63 13.16 13.32 1.9M
2023-07-26 13.11 13.57 13.11 13.44 0.8M
2023-07-25 13.19 13.27 13.02 13.20 3.2M
2023-07-24 13.12 13.37 13.04 13.29 0.8M
2023-07-21 13.69 13.71 13.18 13.27 0.7M
2023-07-20 13.41 13.69 13.40 13.59 0.3M
2023-07-19 13.24 13.68 13.19 13.51 0.4M
2023-07-18 12.87 13.08 12.84 13.00 0.5M
2023-07-17 12.16 12.84 12.07 12.79 0.8M
2023-07-14 12.36 12.60 12.36 12.51 0.5M
2023-07-13 12.56 12.75 12.51 12.54 0.2M
2023-07-12 12.27 12.65 12.27 12.49 0.4M
2023-07-11 12.35 12.45 12.25 12.39 0.3M
2023-07-10 12.13 12.22 12.11 12.15 0.5M
2023-07-07 11.95 12.22 11.95 12.19 1.3M
2023-07-06 11.93 12.20 11.76 11.88 0.5M
2023-07-05 11.97 12.06 11.94 11.94 0.1M
2023-07-04 11.95 12.07 11.92 12.05 0.1M
2023-07-03 11.80 11.98 11.72 11.89 0.1M
2023-06-30 11.63 11.82 11.63 11.73 0.1M
2023-06-29 11.63 11.88 11.53 11.54 0.4M
2023-06-28 11.35 11.66 11.28 11.62 0.1M
2023-06-27 11.57 11.62 11.14 11.22 0.2M
2023-06-26 11.54 11.56 11.37 11.50 0.4M
2023-06-23 11.44 11.54 11.33 11.49 0.1M
2023-06-22 11.40 11.71 11.39 11.69 0.6M
2023-06-21 11.71 11.74 11.58 11.69 0.2M
2023-06-20 11.63 11.96 11.54 11.75 0.3M
2023-06-19 11.33 11.70 11.32 11.69 0.3M
2023-06-16 11.34 11.45 11.18 11.35 0.2M
2023-06-15 11.68 11.68 11.21 11.29 0.9M
2023-06-14 10.90 12.40 10.72 11.88 1.0M
2023-06-13 11.41 11.41 10.91 11.12 0.1M
2023-06-12 11.44 11.45 11.24 11.27 0.0M
2023-06-09 11.47 11.47 11.34 11.44 0.0M
2023-06-08 11.70 11.74 11.34 11.39 0.1M
2023-06-07 11.80 11.95 11.69 11.70 0.4M
2023-06-06 11.61 11.82 11.55 11.82 0.2M
2023-06-05 11.64 11.78 11.60 11.62 0.2M
2023-06-02 10.99 11.61 10.99 11.48 0.1M
2023-06-01 10.97 11.05 10.71 10.73 0.1M
2023-05-31 11.19 11.24 10.80 10.86 0.8M
2023-05-30 11.48 11.51 11.27 11.38 0.1M
2023-05-26 11.29 11.46 11.19 11.38 0.2M
2023-05-25 11.20 11.42 11.20 11.24 0.0M
2023-05-24 11.50 11.50 11.10 11.28 0.3M
2023-05-23 11.72 11.76 11.58 11.68 1.1M
2023-05-22 11.50 11.72 11.38 11.72 0.3M
2023-05-19 11.29 11.60 11.19 11.56 0.2M
2023-05-18 11.19 11.22 10.93 11.22 0.2M
2023-05-17 11.18 11.23 10.84 10.96 0.3M
2023-05-16 11.35 11.70 11.12 11.14 0.3M
2023-05-15 11.11 11.37 11.11 11.31 0.2M
2023-05-12 11.00 11.17 10.88 11.11 0.3M
2023-05-11 10.70 11.09 10.69 11.05 0.7M
2023-05-10 10.44 10.84 10.18 10.65 0.6M
2023-05-09 9.55 10.48 9.55 10.38 0.5M
2023-05-05 9.05 9.55 9.05 9.41 0.4M
2023-05-04 8.89 8.98 8.77 8.95 0.2M
2023-05-03 9.10 9.10 8.82 8.94 0.4M
2023-05-02 9.38 9.38 9.10 9.19 0.2M
2023-04-28 9.09 9.36 9.09 9.29 0.1M
2023-04-27 8.99 9.10 8.96 9.01 0.1M
2023-04-26 9.09 9.23 8.99 9.08 0.2M
2023-04-25 9.30 9.30 9.04 9.17 0.5M
2023-04-24 9.45 9.45 9.35 9.44 0.1M
2023-04-21 9.30 9.46 9.27 9.45 0.2M
2023-04-20 9.56 9.61 9.33 9.40 0.1M
2023-04-19 9.33 9.43 9.15 9.43 0.2M
2023-04-18 9.53 9.58 9.31 9.36 0.1M
2023-04-17 9.50 9.62 9.46 9.48 0.1M
2023-04-14 9.59 9.59 9.38 9.46 0.1M
2023-04-13 9.50 9.56 9.24 9.48 0.4M
2023-04-12 9.88 9.96 9.40 9.45 0.5M
2023-04-11 9.47 9.56 9.28 9.36 0.2M
2023-04-06 9.06 9.28 9.06 9.27 0.0M
2023-04-05 8.96 9.05 8.88 8.95 0.1M
2023-04-04 9.07 9.10 8.87 8.87 0.2M
2023-04-03 9.25 9.25 9.02 9.09 0.2M
2023-03-31 9.16 9.25 9.01 9.11 0.3M
2023-03-30 8.96 9.19 8.96 9.09 0.2M
2023-03-29 9.00 9.00 8.75 8.86 0.3M
2023-03-28 9.14 9.14 8.89 8.94 1.0M
2023-03-27 8.87 9.12 8.77 9.06 0.3M
2023-03-24 8.86 8.89 8.63 8.65 0.6M
2023-03-23 8.61 9.10 8.48 9.05 0.6M
2023-03-22 8.89 8.93 8.68 8.72 0.4M
2023-03-21 8.56 8.98 8.47 8.87 0.4M
2023-03-20 8.64 8.64 8.37 8.47 1.5M
2023-03-17 9.14 9.31 8.80 8.86 0.3M
2023-03-16 9.65 9.70 8.91 8.97 0.8M
2023-03-15 10.08 10.14 9.32 10.06 1.1M
2023-03-14 10.04 10.19 9.95 10.05 0.2M
2023-03-13 10.25 10.25 9.86 10.07 2.2M
2023-03-10 10.11 10.46 10.10 10.28 0.3M
2023-03-09 10.58 10.58 10.30 10.30 0.1M
2023-03-08 10.80 10.85 10.62 10.62 0.7M
2023-03-07 10.96 11.04 10.85 10.85 0.2M
2023-03-06 11.18 11.18 10.85 10.92 0.6M
2023-03-03 11.63 11.70 11.37 11.42 0.2M
2023-03-02 11.56 11.74 11.35 11.45 0.3M
2023-03-01 11.55 11.80 11.31 11.64 1.1M
2023-02-28 12.91 12.91 11.34 11.56 1.0M
2023-02-27 12.63 12.78 12.45 12.69 0.2M
2023-02-24 12.96 12.96 12.57 12.64 0.0M
2023-02-23 12.93 13.06 12.88 13.02 0.4M
2023-02-22 13.89 13.89 12.88 12.89 0.7M
2023-02-21 14.19 14.52 14.19 14.39 0.1M
2023-02-20 14.21 14.34 14.19 14.20 0.1M
2023-02-17 13.66 14.31 13.41 14.31 0.6M
2023-02-16 14.40 14.96 13.95 13.99 0.8M
2023-02-15 13.48 13.64 13.40 13.59 0.1M
2023-02-14 13.46 13.78 13.21 13.54 0.1M
2023-02-13 13.55 13.55 13.28 13.38 0.0M
2023-02-10 13.76 13.78 13.31 13.57 0.1M
2023-02-09 14.29 14.30 13.74 13.97 1.1M
2023-02-08 13.98 14.43 13.98 14.33 0.4M
2023-02-07 13.48 13.86 13.42 13.75 0.2M
2023-02-06 13.53 13.68 13.35 13.60 0.3M
2023-02-03 13.19 13.79 13.09 13.57 0.3M
2023-02-02 12.30 13.22 12.30 13.14 0.2M
2023-02-01 12.12 12.36 12.11 12.25 0.1M
2023-01-31 12.15 12.15 11.88 12.05 0.2M
2023-01-30 12.50 12.50 12.15 12.23 0.3M
2023-01-27 12.56 12.69 12.51 12.54 0.0M
2023-01-26 12.46 12.76 12.44 12.59 0.2M
2023-01-25 12.22 12.31 12.12 12.21 0.3M
2023-01-24 12.28 12.41 12.19 12.26 0.1M
2023-01-23 12.19 12.35 12.19 12.21 0.1M
2023-01-20 12.12 12.13 11.95 12.04 0.2M
2023-01-19 12.27 12.37 11.91 12.05 0.2M
2023-01-18 12.49 12.68 12.22 12.36 0.4M
2023-01-17 12.40 12.46 12.20 12.25 0.2M
2023-01-16 12.51 12.62 12.44 12.59 0.5M
2023-01-13 12.20 12.44 12.20 12.33 0.3M
2023-01-12 12.21 12.27 11.86 12.13 0.1M
2023-01-11 11.88 12.29 11.87 12.14 0.3M
2023-01-10 11.91 11.95 11.69 11.69 0.1M
2023-01-09 11.80 12.04 11.76 11.92 0.4M
2023-01-06 11.71 11.79 11.54 11.73 0.4M
2023-01-05 11.71 11.71 11.43 11.65 0.2M
2023-01-04 11.59 11.81 11.57 11.68 0.1M
2023-01-03 11.20 11.66 11.14 11.51 0.3M