Australia markets open in 4 hours 15 minutes

Grifols, S.A. (0RDU.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
16.23+0.04 (+0.27%)
At close: 05:59PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 20248.508.698.428.658.65129,469
29 Apr 20248.418.558.428.498.4924,555
26 Apr 20248.308.428.188.368.36163,857
25 Apr 20248.368.498.008.128.12108,670
24 Apr 20248.778.938.348.388.38952,961
23 Apr 20248.358.728.248.668.66434,659
22 Apr 20248.488.498.128.418.411,032,538
19 Apr 20248.598.488.238.418.4191,953
18 Apr 20248.888.868.578.618.6171,384
17 Apr 20248.738.938.628.828.82391,479
16 Apr 20248.588.898.328.398.3987,965
15 Apr 20248.588.708.478.608.601,125,991
12 Apr 20248.799.028.508.538.53460,038
11 Apr 20249.109.288.398.688.68217,359
10 Apr 20249.509.689.019.189.183,802,541
09 Apr 20249.709.659.389.479.471,603,651
08 Apr 20249.259.499.069.369.362,257,799
05 Apr 20248.909.288.768.828.82487,395
04 Apr 20248.889.098.749.029.02252,082
03 Apr 20248.488.768.408.588.58612,558
02 Apr 20248.308.478.168.408.40176,642
28 Mar 20248.288.428.278.388.38174,482
27 Mar 20248.338.428.208.308.3054,000
26 Mar 20248.208.328.148.308.30100,673
25 Mar 20247.918.167.748.168.161,048,106
22 Mar 20248.809.197.687.867.86989,403
21 Mar 20248.228.508.088.418.411,419,062
20 Mar 20247.828.237.547.927.92326,194
19 Mar 20247.557.797.517.647.64296,604
18 Mar 20247.577.867.357.497.49632,693
15 Mar 20247.227.577.107.337.33105,310
14 Mar 20247.908.157.037.457.45525,775
13 Mar 20248.018.267.757.957.951,144,043
12 Mar 20248.768.697.998.338.33727,005
11 Mar 20248.809.347.757.987.982,132,536
08 Mar 20247.358.727.188.138.131,339,730
07 Mar 20246.907.136.666.926.9212,487,110
06 Mar 20247.617.586.376.656.652,335,307
05 Mar 20248.058.117.607.857.85781,863
04 Mar 20249.029.097.928.118.111,551,254
01 Mar 20248.049.257.508.988.984,314,554
29 Feb 202411.4511.647.537.587.581,969,032
28 Feb 202411.6512.0311.4511.7311.731,529,689
27 Feb 202411.9511.9411.6411.7611.762,428,228
26 Feb 202411.7511.9011.5811.8211.821,021,459
23 Feb 202411.1511.5011.0911.4911.491,585,692
22 Feb 202410.9811.2310.7210.9410.94228,747
21 Feb 202411.0011.0510.7710.8510.85155,598
20 Feb 202411.0011.3410.1810.9110.911,165,592
19 Feb 202410.6011.0010.5910.9710.9797,998
16 Feb 202410.6210.7310.5310.6710.67409,968
15 Feb 202410.6010.7110.5210.6210.62673,486
14 Feb 202410.5010.6810.4010.6310.63361,549
13 Feb 202410.8110.8510.3610.7310.73146,928
12 Feb 202410.2510.6910.2610.6910.69120,554
09 Feb 202410.1110.3210.0210.2310.23263,270
08 Feb 202410.2510.3010.0410.1110.11134,588
07 Feb 202410.4510.7010.1910.3210.32567,010
06 Feb 202410.5510.8610.4810.6010.60424,798
05 Feb 202410.3210.5210.2110.3810.38274,578
02 Feb 202410.2710.5210.0810.2610.26165,572
01 Feb 202410.1910.189.689.949.94193,296
31 Jan 202410.6010.4910.0710.2710.27329,790
30 Jan 202410.0510.539.9710.3910.391,257,509
29 Jan 20249.6410.019.569.979.971,090,688
26 Jan 20249.479.619.329.419.41165,977
25 Jan 20249.649.539.249.459.45409,923
24 Jan 20249.279.609.109.519.51732,943
23 Jan 20249.009.298.779.019.01869,433
22 Jan 20248.448.878.408.768.76178,779
19 Jan 20248.558.508.158.348.341,249,066
18 Jan 20248.658.568.298.498.491,028,991
17 Jan 20249.009.328.388.628.62759,364
16 Jan 20249.009.288.849.069.06786,684
15 Jan 20249.179.648.689.039.032,964,298
12 Jan 20249.759.718.148.878.874,964,582
11 Jan 202412.0011.969.7311.8011.804,935,874
10 Jan 202410.8011.999.9211.5511.552,909,033
09 Jan 202413.3913.397.8010.6410.643,427,931
08 Jan 202414.5714.5614.0714.2314.23576,120
05 Jan 202414.9014.7914.5114.5714.57259,929
04 Jan 202414.3015.0514.6214.9114.91590,113
03 Jan 202414.8015.1214.4414.5014.50778,463
02 Jan 202415.4015.6314.8115.0815.08586,523
29 Dec 202314.0815.9114.2214.2914.291,051,095
28 Dec 202314.1814.2614.1014.1914.1976,248
27 Dec 202314.1114.4614.0914.2414.2496,548
22 Dec 202314.1614.7914.1014.2914.2924,292
21 Dec 202314.2314.3914.2314.3514.3597,994
20 Dec 202314.2714.6514.4314.5114.5196,214
19 Dec 202313.9414.4013.9314.1814.18211,599
18 Dec 202313.8513.9913.6813.8413.84962,958
15 Dec 202314.2314.3013.9414.1514.15329,303
14 Dec 202314.2014.5214.0114.4914.49215,460
13 Dec 202313.9914.1013.7713.8213.82142,617
12 Dec 202314.0114.1613.7914.1214.1284,218
11 Dec 202314.2514.2514.0614.1114.111,198,143
08 Dec 202313.9814.2213.2014.1014.10233,904
07 Dec 202313.9514.0913.5213.7413.74336,129
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...