NASDAQ:GRFS | Historical Stock Price | Grifols SA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-06-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.73$6.83$9.85$14.22$20.52$29.622011-06-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.44$21.22350,800——
2020-12-30$18.50$21.29267,800——
2020-12-29$18.31$21.07461,800——
2020-12-28$18.44$21.22312,400——
2020-12-24$18.65$21.4696,500——
2020-12-23$18.84$21.68771,600——
2020-12-22$18.93$21.78522,600——
2020-12-21$19.12$22.00501,700——
2020-12-18$19.51$22.45814,800——
2020-12-17$19.67$22.63635,100——
2020-12-16$19.13$22.01653,900——
2020-12-15$19.00$21.86678,400——
2020-12-14$18.84$21.68526,100——
2020-12-11$18.74$21.56396,600——
2020-12-10$19.03$21.90411,600——
2020-12-09$18.59$21.39799,000——
2020-12-08$18.59$21.391,019,600——
2020-12-07$18.41$21.181,796,300——
2020-12-04$18.84$21.68660,900——
2020-12-03$18.77$21.60531,400——
2020-12-02$18.82$21.661,257,500——
2020-12-01$19.25$22.15937,200——
2020-11-30$18.53$21.32394,500——
2020-11-27$18.69$21.51731,100——
2020-11-25$18.21$20.95947,300——
2020-11-24$18.40$21.17456,400——
2020-11-23$18.66$21.47477,500——
2020-11-20$18.83$21.67794,200——
2020-11-19$19.21$22.111,073,700——
2020-11-18$18.88$21.73598,400——
2020-11-17$19.04$21.91743,200——
2020-11-16$19.25$22.151,025,700——
2020-11-13$19.04$21.91652,900——
2020-11-12$18.89$21.74663,800——
2020-11-11$18.83$21.67689,000——
2020-11-10$19.01$21.88650,700——
2020-11-09$19.60$22.551,587,400——
2020-11-06$18.42$21.20566,500——
2020-11-05$18.42$21.20906,700——
2020-11-04$17.59$20.24742,000——
2020-11-03$17.30$19.91581,900——
2020-11-02$17.22$19.82632,400——
2020-10-30$16.98$19.541,057,400——
2020-10-29$16.86$19.17512,600——
2020-10-28$17.33$19.70988,300——
2020-10-27$17.90$20.351,398,300——
2020-10-26$18.04$20.511,295,000——
2020-10-23$18.51$21.051,287,500——
2020-10-22$18.20$20.692,392,700——
2020-10-21$19.03$21.644,519,700——
2020-10-20$19.53$22.211,659,100——
2020-10-19$19.06$21.67976,900——
2020-10-16$19.06$21.671,407,400——
2020-10-15$19.63$22.322,622,700——
2020-10-14$18.35$20.86492,100——
2020-10-13$18.50$21.031,226,000——
2020-10-12$18.60$21.15785,800——
2020-10-09$18.60$21.151,170,900——
2020-10-08$17.75$20.18366,200——
2020-10-07$17.67$20.09505,800——
2020-10-06$17.93$20.391,435,900——
2020-10-05$17.80$20.242,045,500——
2020-10-02$17.07$19.411,513,600——
2020-10-01$17.19$19.552,329,200——
2020-09-30$17.35$19.731,803,600——
2020-09-29$16.81$19.111,071,400——
2020-09-28$16.90$19.22565,500——
2020-09-25$16.57$18.843,467,600——
2020-09-24$16.71$19.0012,231,100——
2020-09-23$16.25$18.481,423,500——
2020-09-22$15.72$17.871,652,400——
2020-09-21$15.88$18.06914,500——
2020-09-18$16.16$18.371,351,100——
2020-09-17$16.68$18.97837,500——
2020-09-16$16.62$18.90865,300——
2020-09-15$16.62$18.901,140,700——
2020-09-14$16.55$18.822,163,600——
2020-09-11$15.83$18.001,332,000——
2020-09-10$15.60$17.741,322,200——
2020-09-09$16.30$18.531,111,100——
2020-09-08$15.87$18.041,203,000——
2020-09-04$15.40$17.51761,400——
2020-09-03$15.71$17.86757,900——
2020-09-02$16.00$18.19731,800——
2020-09-01$15.80$17.96944,300——
2020-08-31$16.03$18.231,026,000——
2020-08-28$15.97$18.161,423,400——
2020-08-27$16.20$18.421,695,800——
2020-08-26$16.29$18.521,334,000——
2020-08-25$16.76$19.063,208,400——
2020-08-24$16.69$18.981,984,700——
2020-08-21$16.69$18.981,769,900——
2020-08-20$17.10$19.442,051,000——
2020-08-19$17.42$19.811,690,700——
2020-08-18$17.99$20.45861,400——
2020-08-17$18.10$20.582,006,600——
2020-08-14$17.99$20.452,025,400——
2020-08-13$18.37$20.89555,900——
2020-08-12$18.30$20.81513,200——
2020-08-11$17.99$20.45993,800——
2020-08-10$17.45$19.844,894,200——
2020-08-07$18.24$20.74560,500——
2020-08-06$18.49$21.02264,900——
2020-08-05$18.65$21.211,343,100——
2020-08-04$18.98$21.58461,300——
2020-08-03$19.08$21.69991,700——
2020-07-31$18.87$21.46834,000——
2020-07-30$19.31$21.961,112,900——
2020-07-29$19.29$21.931,107,900——
2020-07-28$19.23$21.86958,000——
2020-07-27$18.85$21.431,126,100——
2020-07-24$18.53$21.071,543,100——
2020-07-23$19.43$22.091,073,400——
2020-07-22$19.82$22.54393,400——
2020-07-21$19.66$22.35494,900——
2020-07-20$20.16$22.92779,500——
2020-07-17$19.66$22.352,012,400——
2020-07-16$19.73$22.432,811,900——
2020-07-15$19.46$22.13512,300——
2020-07-14$19.22$21.85447,900——
2020-07-13$18.66$21.22439,400——
2020-07-10$18.56$21.10560,500——
2020-07-09$18.62$21.17417,400——
2020-07-08$18.59$21.14587,900——
2020-07-07$18.70$21.26744,500——
2020-07-06$19.05$21.66605,900——
2020-07-02$18.70$21.26560,900——
2020-07-01$18.26$20.76988,800——
2020-06-30$18.24$20.74636,400——
2020-06-29$18.64$21.19517,900——
2020-06-26$18.73$21.30800,300——
2020-06-25$18.80$21.38849,400——
2020-06-24$18.77$21.34620,700——
2020-06-23$19.80$22.5113,394,900——
2020-06-22$19.99$22.73928,900——
2020-06-19$19.48$22.15958,900——
2020-06-18$19.71$22.41811,200——
2020-06-17$19.46$22.131,374,200——
2020-06-16$19.34$21.991,177,400——
2020-06-15$19.18$21.81786,000——
2020-06-12$19.22$21.85790,500——
2020-06-11$19.48$22.151,529,000——
2020-06-10$19.73$22.431,253,500——
2020-06-09$19.72$22.421,537,400——
2020-06-08$19.60$22.291,702,600——
2020-06-05$20.02$22.761,097,200——
2020-06-04$19.75$22.46889,100——
2020-06-03$19.69$22.391,781,900——
2020-06-02$20.12$22.88711,400——
2020-06-01$19.69$22.391,198,300——
2020-05-29$18.93$21.521,086,900——
2020-05-28$18.76$21.331,469,800——
2020-05-27$19.32$21.97941,800——
2020-05-26$20.10$22.851,256,700——
2020-05-22$20.61$23.43786,400——
2020-05-21$20.80$23.65491,500——
2020-05-20$20.35$23.141,085,200——
2020-05-19$20.34$23.131,625,900——
2020-05-18$20.35$23.14636,100——
2020-05-15$19.31$21.96438,600——
2020-05-14$19.60$22.29405,800——
2020-05-13$19.55$22.23461,200——
2020-05-12$19.48$22.15450,500——
2020-05-11$20.00$22.74308,400——
2020-05-08$19.75$22.46203,900——
2020-05-07$19.08$21.69411,000——
2020-05-06$19.60$22.29330,300——
2020-05-05$20.05$22.80231,400——
2020-05-04$19.83$22.55895,500——
2020-05-01$19.83$22.55296,700——
2020-04-30$20.30$23.081,078,300——
2020-04-29$20.73$23.571,112,400——
2020-04-28$20.80$23.65800,200——
2020-04-27$20.73$23.57738,700——
2020-04-24$20.24$23.01571,400——
2020-04-23$20.51$23.32883,400——
2020-04-22$20.55$23.37411,200——
2020-04-21$21.45$24.391,438,300——
2020-04-20$21.00$23.88499,300——
2020-04-17$20.92$23.791,343,100——
2020-04-16$21.24$24.15586,700——
2020-04-15$20.35$23.14335,000——
2020-04-14$20.40$23.20608,700——
2020-04-13$19.83$22.55245,000——
2020-04-09$19.77$22.48285,800——
2020-04-08$20.39$23.18442,900——
2020-04-07$20.00$22.74563,700——
2020-04-06$19.36$22.011,070,700——
2020-04-03$19.18$21.81531,000——
2020-04-02$19.79$22.501,377,800——
2020-04-01$19.43$22.09562,700——
2020-03-31$20.14$22.90410,400——
2020-03-30$20.60$23.42580,200——
2020-03-27$20.65$23.48587,600——
2020-03-26$19.52$22.19621,100——
2020-03-25$17.77$20.202,240,400——
2020-03-24$18.70$21.26691,000——
2020-03-23$18.15$20.64882,800——
2020-03-20$18.13$20.611,281,200——
2020-03-19$17.59$20.003,284,000——
2020-03-18$16.80$19.102,292,700——
2020-03-17$17.66$20.081,592,400——
2020-03-16$16.28$18.511,744,700——
2020-03-13$19.44$22.102,166,500——
2020-03-12$18.52$21.061,140,900——
2020-03-11$20.36$23.151,797,300——
2020-03-10$22.12$25.152,515,200——
2020-03-09$21.29$24.211,882,400——
2020-03-06$22.06$25.081,726,100——
2020-03-05$22.35$25.411,293,500——
2020-03-04$23.05$26.211,188,000——
2020-03-03$22.57$25.661,409,500——
2020-03-02$23.03$26.192,746,200——
2020-02-28$21.41$24.343,237,800——
2020-02-27$23.48$26.702,340,400——
2020-02-26$24.41$27.751,411,400——
2020-02-25$24.50$27.861,905,600——
2020-02-24$24.74$28.131,433,900——
2020-02-21$25.63$29.14942,800——
2020-02-20$25.41$28.891,016,300——
2020-02-19$25.30$28.77869,700——
2020-02-18$24.81$28.21795,500——
2020-02-14$24.64$28.02914,500——
2020-02-13$24.33$27.66834,000——
2020-02-12$24.01$27.301,107,900——
2020-02-11$23.66$26.90976,600——
2020-02-10$23.65$26.89421,100——
2020-02-07$23.27$26.46606,100——
2020-02-06$23.53$26.75928,500——
2020-02-05$23.46$26.671,268,500——
2020-02-04$23.22$26.40632,200——
2020-02-03$22.93$26.07715,000——
2020-01-31$22.73$25.84805,000——
2020-01-30$22.64$25.741,060,100——
2020-01-29$22.86$25.991,835,500——
2020-01-28$23.05$26.21825,700——
2020-01-27$23.06$26.22723,200——
2020-01-24$23.08$26.241,390,300——
2020-01-23$23.22$26.40549,300——
2020-01-22$23.43$26.641,265,400——
2020-01-21$23.31$26.50822,800——
2020-01-17$23.64$26.881,088,600——
2020-01-16$23.66$26.901,074,700——
2020-01-15$23.58$26.812,267,000——
2020-01-14$24.23$27.55635,600——
2020-01-13$24.32$27.65564,300——
2020-01-10$24.76$28.151,046,200——
2020-01-09$24.72$28.111,001,800——
2020-01-08$24.40$27.741,210,000——
2020-01-07$24.17$27.48994,700——
2020-01-06$23.78$27.04735,900——
2020-01-03$23.44$26.65591,300——
2020-01-02$23.60$26.83621,200——