Grifols SA ADR (GRFS)

GRFS
🏛️ Vereinigte Staaten →
9.96
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 8.49 8.50 8.24 8.50 1.0M
2022-12-29 8.06 8.66 8.06 8.53 1.2M
2022-12-28 8.14 8.21 8.03 8.04 0.4M
2022-12-27 8.05 8.25 7.99 8.13 0.5M
2022-12-23 8.07 8.23 8.02 8.12 0.6M
2022-12-22 7.91 8.04 7.86 8.02 0.5M
2022-12-21 7.74 7.97 7.74 7.96 0.4M
2022-12-20 7.53 7.80 7.53 7.68 1.1M
2022-12-19 7.69 7.81 7.58 7.62 0.7M
2022-12-16 7.94 8.06 7.74 7.78 1.5M
2022-12-15 8.28 8.30 8.08 8.11 0.9M
2022-12-14 8.25 8.40 8.12 8.26 1.3M
2022-12-13 8.15 8.25 7.92 8.03 4.0M
2022-12-12 7.93 7.95 7.75 7.82 1.5M
2022-12-09 7.94 7.95 7.78 7.86 1.0M
2022-12-08 7.79 7.91 7.74 7.77 0.6M
2022-12-07 8.23 8.23 7.89 7.95 0.8M
2022-12-06 8.21 8.28 8.03 8.05 0.7M
2022-12-05 8.72 8.86 8.40 8.47 0.8M
2022-12-02 8.30 8.43 8.26 8.41 0.5M
2022-12-01 8.17 8.52 8.17 8.31 1.1M
2022-11-30 7.91 8.16 7.80 8.15 0.8M
2022-11-29 7.82 7.87 7.70 7.78 0.9M
2022-11-28 8.07 8.14 7.84 7.91 0.9M
2022-11-25 8.00 8.17 7.93 8.17 0.5M
2022-11-23 7.97 8.25 7.77 8.23 1.5M
2022-11-22 7.80 8.14 7.69 7.98 1.1M
2022-11-21 7.53 7.87 7.46 7.81 0.9M
2022-11-18 7.54 7.58 7.43 7.53 1.8M
2022-11-17 7.58 7.58 7.42 7.58 1.5M
2022-11-16 7.89 7.97 7.71 7.90 1.3M
2022-11-15 8.05 8.16 7.95 7.99 0.8M
2022-11-14 8.20 8.42 8.12 8.14 0.9M
2022-11-11 7.43 8.22 7.43 8.18 2.4M
2022-11-10 7.40 7.45 7.23 7.29 1.3M
2022-11-09 7.27 7.37 7.04 7.19 1.7M
2022-11-08 6.91 7.54 6.51 7.32 3.8M
2022-11-07 6.65 7.08 6.65 6.99 1.5M
2022-11-04 6.52 6.63 6.48 6.57 1.1M
2022-11-03 6.46 6.46 6.35 6.38 1.7M
2022-11-02 6.57 6.63 6.43 6.49 1.0M
2022-11-01 6.55 6.69 6.55 6.60 1.3M
2022-10-31 6.20 6.36 6.20 6.31 0.8M
2022-10-28 6.10 6.30 6.08 6.28 0.5M
2022-10-27 6.37 6.37 6.11 6.17 0.9M
2022-10-26 6.25 6.44 6.23 6.42 1.1M
2022-10-25 6.11 6.21 6.06 6.10 1.7M
2022-10-24 5.91 6.18 5.91 6.12 1.4M
2022-10-21 5.74 6.22 5.71 6.08 8.2M
2022-10-20 6.06 6.20 5.95 6.00 2.1M
2022-10-19 6.15 6.18 6.01 6.05 1.3M
2022-10-18 6.36 6.50 6.29 6.43 2.2M
2022-10-17 6.20 6.38 6.11 6.30 0.9M
2022-10-14 6.13 6.17 5.99 6.14 1.0M
2022-10-13 5.80 6.14 5.78 6.06 1.2M
2022-10-12 5.93 6.00 5.86 5.96 1.0M
2022-10-11 5.94 6.19 5.94 6.01 1.5M
2022-10-10 6.20 6.21 6.04 6.08 1.1M
2022-10-07 6.26 6.32 6.15 6.23 1.0M
2022-10-06 6.49 6.50 6.33 6.41 1.3M
2022-10-05 6.50 6.63 6.31 6.56 1.6M
2022-10-04 6.37 6.87 6.37 6.86 1.7M
2022-10-03 6.18 6.57 6.18 6.44 1.6M
2022-09-30 6.18 6.43 6.05 6.16 3.1M
2022-09-29 6.43 6.44 5.82 5.95 4.1M
2022-09-28 6.60 6.60 6.33 6.49 1.6M
2022-09-27 6.80 6.85 6.42 6.60 1.7M
2022-09-26 7.02 7.17 6.58 6.91 2.0M
2022-09-23 7.39 7.46 6.95 7.03 1.4M
2022-09-22 7.94 8.01 7.66 7.74 0.9M
2022-09-21 8.28 8.30 7.95 8.11 0.9M
2022-09-20 8.28 8.47 8.22 8.45 0.8M
2022-09-19 8.45 8.45 8.03 8.27 1.3M
2022-09-16 8.34 8.48 8.09 8.45 1.7M
2022-09-15 8.26 8.37 8.22 8.37 2.1M
2022-09-14 8.37 8.48 8.18 8.24 0.5M
2022-09-13 8.51 8.73 8.47 8.50 0.7M
2022-09-12 8.53 8.74 8.44 8.64 0.5M
2022-09-09 8.41 8.66 8.38 8.53 0.9M
2022-09-08 7.80 8.22 7.66 8.18 2.1M
2022-09-07 7.57 7.79 7.46 7.78 0.8M
2022-09-06 7.56 7.72 7.39 7.60 1.0M
2022-09-02 7.70 7.75 7.62 7.63 0.7M
2022-09-01 7.57 7.82 7.53 7.74 0.9M
2022-08-31 7.81 7.97 7.72 7.77 0.9M
2022-08-30 7.85 7.85 7.66 7.78 1.1M
2022-08-29 7.92 7.92 7.67 7.71 1.0M
2022-08-26 8.16 8.19 7.92 7.96 0.5M
2022-08-25 8.20 8.28 8.12 8.19 0.3M
2022-08-24 7.94 8.14 7.93 8.07 0.6M
2022-08-23 8.21 8.21 8.03 8.16 1.1M
2022-08-22 8.30 8.37 8.26 8.33 0.9M
2022-08-19 8.38 8.53 8.34 8.43 0.5M
2022-08-18 8.62 8.62 8.33 8.38 0.8M
2022-08-17 8.77 8.79 8.58 8.66 0.5M
2022-08-16 8.92 8.95 8.79 8.84 0.7M
2022-08-15 8.90 8.95 8.86 8.92 0.6M
2022-08-12 8.97 9.06 8.96 9.00 0.5M
2022-08-11 8.91 9.14 8.91 8.98 0.6M
2022-08-10 8.90 8.97 8.77 8.97 0.6M
2022-08-09 8.96 9.04 8.78 8.82 1.5M
2022-08-08 9.24 9.24 8.94 8.96 0.9M
2022-08-05 9.15 9.15 8.86 8.90 0.9M
2022-08-04 8.81 9.17 8.80 9.09 1.1M
2022-08-03 8.62 8.86 8.41 8.57 2.3M
2022-08-02 8.55 8.55 8.29 8.29 1.5M
2022-08-01 8.93 9.01 8.57 8.60 1.9M
2022-07-29 9.45 9.45 8.88 8.88 1.8M
2022-07-28 9.54 9.99 9.22 9.52 1.5M
2022-07-27 10.60 10.65 10.45 10.60 0.7M
2022-07-26 10.59 10.72 10.53 10.62 0.7M
2022-07-25 10.56 10.57 10.41 10.56 0.6M
2022-07-22 10.63 10.65 10.45 10.56 0.7M
2022-07-21 10.48 10.60 10.37 10.50 0.5M
2022-07-20 10.63 10.67 10.47 10.60 0.8M
2022-07-19 10.44 10.68 10.44 10.62 0.6M
2022-07-18 10.14 10.43 10.14 10.31 0.9M
2022-07-15 10.36 10.36 9.92 10.14 1.3M
2022-07-14 10.18 10.18 9.61 9.68 2.1M
2022-07-13 10.37 10.54 10.21 10.39 0.8M
2022-07-12 10.83 10.83 10.55 10.57 1.0M
2022-07-11 10.94 11.22 10.87 11.04 0.9M
2022-07-08 11.00 11.00 10.79 10.95 0.9M
2022-07-07 11.40 11.40 11.02 11.12 0.8M
2022-07-06 11.52 11.52 10.78 11.20 2.0M
2022-07-05 11.69 11.99 11.61 11.97 1.3M
2022-07-01 11.74 12.50 11.74 12.49 0.9M
2022-06-30 11.72 11.98 11.60 11.88 1.1M
2022-06-29 11.41 11.45 11.08 11.30 1.2M
2022-06-28 12.67 12.67 12.27 12.30 0.6M
2022-06-27 12.00 13.10 11.84 12.86 1.0M
2022-06-24 11.92 12.02 11.82 11.99 0.5M
2022-06-23 11.59 11.92 11.59 11.90 0.6M
2022-06-22 11.42 11.70 11.13 11.54 0.4M
2022-06-21 11.69 11.77 11.41 11.47 0.9M
2022-06-17 11.42 11.64 11.31 11.57 0.9M
2022-06-16 11.16 11.40 11.16 11.31 0.4M
2022-06-15 11.45 11.53 11.27 11.41 0.6M
2022-06-14 11.57 11.88 11.31 11.40 0.6M
2022-06-13 11.48 11.92 11.48 11.81 1.0M
2022-06-10 12.34 12.34 11.93 11.93 0.4M
2022-06-09 12.63 12.77 12.55 12.59 0.5M
2022-06-08 12.73 12.91 12.73 12.78 0.4M
2022-06-07 12.67 12.89 12.65 12.79 0.4M
2022-06-06 12.76 12.86 12.67 12.79 0.4M
2022-06-03 12.53 12.76 12.37 12.58 0.5M
2022-06-02 12.37 13.08 12.27 12.88 0.8M
2022-06-01 12.85 12.87 12.46 12.59 1.3M
2022-05-31 13.00 13.05 12.81 12.88 1.3M
2022-05-27 13.18 13.19 13.00 13.11 0.5M
2022-05-26 13.15 13.25 13.12 13.20 0.8M
2022-05-25 13.15 13.20 12.88 13.07 0.7M
2022-05-24 13.12 13.34 13.09 13.28 0.6M
2022-05-23 13.08 13.20 13.01 13.13 0.8M
2022-05-20 13.01 13.14 12.80 13.07 0.6M
2022-05-19 12.90 13.25 12.88 13.08 0.6M
2022-05-18 12.83 13.13 12.77 12.96 1.2M
2022-05-17 12.95 13.08 12.85 12.92 0.6M
2022-05-16 12.89 13.15 12.84 13.14 0.6M
2022-05-13 12.69 13.00 12.61 12.96 0.7M
2022-05-12 12.42 12.64 12.32 12.52 0.9M
2022-05-11 12.26 12.73 12.16 12.55 1.5M
2022-05-10 11.93 12.28 11.92 11.96 1.2M
2022-05-09 11.88 12.12 11.60 11.83 2.0M
2022-05-06 11.92 12.67 11.92 12.56 1.2M
2022-05-05 11.45 11.52 11.21 11.29 0.6M
2022-05-04 11.17 11.44 11.06 11.39 0.5M
2022-05-03 10.97 11.23 10.97 11.15 0.8M
2022-05-02 10.94 11.17 10.62 10.79 0.7M
2022-04-29 10.96 11.12 10.73 10.73 0.6M
2022-04-28 11.02 11.12 10.89 11.08 0.5M
2022-04-27 10.80 10.92 10.64 10.71 0.8M
2022-04-26 11.36 11.51 10.84 10.88 2.0M
2022-04-25 11.21 11.58 11.18 11.32 1.2M
2022-04-22 11.19 11.38 10.96 11.03 0.9M
2022-04-21 11.35 11.61 11.24 11.28 0.8M
2022-04-20 11.21 11.32 11.10 11.14 1.1M
2022-04-19 10.70 10.97 10.70 10.94 1.0M
2022-04-18 10.63 10.93 10.48 10.60 0.6M
2022-04-14 10.79 10.87 10.68 10.76 2.1M
2022-04-13 10.75 10.95 10.63 10.78 1.4M
2022-04-12 10.95 10.99 10.71 10.81 0.9M
2022-04-11 11.27 11.41 10.77 10.96 1.4M
2022-04-08 11.41 11.52 11.29 11.32 0.8M
2022-04-07 11.54 11.69 11.18 11.40 1.2M
2022-04-06 11.80 11.98 11.49 11.50 1.1M
2022-04-05 12.26 12.44 11.83 11.85 1.0M
2022-04-04 12.17 12.40 12.10 12.17 1.1M
2022-04-01 11.88 12.10 11.76 11.93 1.5M
2022-03-31 11.82 12.18 11.67 11.68 1.6M
2022-03-30 10.76 12.78 10.76 11.81 5.6M
2022-03-29 10.70 10.87 10.61 10.75 0.6M
2022-03-28 10.52 10.62 10.35 10.57 0.7M
2022-03-25 10.56 10.82 10.47 10.53 0.7M
2022-03-24 10.44 10.55 10.31 10.38 1.2M
2022-03-23 10.89 11.00 10.37 10.37 1.4M
2022-03-22 10.95 11.18 10.91 11.08 0.7M
2022-03-21 10.94 11.00 10.77 10.89 0.6M
2022-03-18 10.91 11.26 10.91 11.21 0.9M
2022-03-17 11.01 11.32 11.01 11.23 0.8M
2022-03-16 10.81 11.03 10.80 11.01 0.8M
2022-03-15 11.14 11.18 10.63 10.72 0.9M
2022-03-14 11.16 11.49 11.16 11.25 0.6M
2022-03-11 11.42 11.42 11.10 11.11 0.5M
2022-03-10 11.41 11.49 11.23 11.27 0.3M
2022-03-09 11.12 11.54 11.04 11.48 0.5M
2022-03-08 11.03 11.15 10.75 10.95 0.7M
2022-03-07 11.63 11.85 11.14 11.29 1.2M
2022-03-04 11.33 11.57 11.08 11.17 1.1M
2022-03-03 12.39 12.39 11.52 11.77 1.0M
2022-03-02 12.52 12.83 12.50 12.73 1.0M
2022-03-01 12.82 12.91 12.26 12.33 1.3M
2022-02-28 12.14 12.58 11.96 12.36 1.0M
2022-02-25 11.63 11.83 11.50 11.63 0.7M
2022-02-24 11.37 11.46 11.08 11.31 0.7M
2022-02-23 11.86 11.87 11.45 11.57 1.0M
2022-02-22 11.39 11.55 11.27 11.34 0.8M
2022-02-18 11.04 11.24 11.01 11.20 0.5M
2022-02-17 11.19 11.19 10.94 11.05 0.4M
2022-02-16 11.21 11.27 11.09 11.25 0.5M
2022-02-15 10.82 11.16 10.81 11.06 0.8M
2022-02-14 10.86 10.91 10.68 10.76 0.5M
2022-02-11 11.13 11.15 10.85 10.88 0.4M
2022-02-10 11.29 11.38 11.01 11.13 0.8M
2022-02-09 11.45 11.45 11.29 11.34 0.7M
2022-02-08 11.28 11.39 11.10 11.28 0.9M
2022-02-07 11.50 11.54 11.16 11.27 1.1M
2022-02-04 11.88 11.89 11.50 11.87 0.5M
2022-02-03 11.99 12.00 11.76 11.92 0.8M
2022-02-02 12.35 12.39 11.77 11.97 0.9M
2022-02-01 11.74 12.06 11.63 12.02 1.0M
2022-01-31 11.51 11.86 11.38 11.74 1.0M
2022-01-28 11.53 11.70 11.32 11.68 1.3M
2022-01-27 11.48 11.79 11.42 11.68 1.4M
2022-01-26 12.03 12.03 11.75 11.78 0.9M
2022-01-25 11.82 11.96 11.54 11.92 1.3M
2022-01-24 11.94 12.04 11.35 12.00 1.5M
2022-01-21 12.40 12.52 12.09 12.33 1.1M
2022-01-20 12.61 12.69 12.44 12.53 1.0M
2022-01-19 12.53 12.54 12.24 12.46 1.1M
2022-01-18 12.42 12.58 12.36 12.53 1.6M
2022-01-14 12.14 12.69 12.11 12.63 0.7M
2022-01-13 11.95 12.15 11.84 12.08 0.8M
2022-01-12 12.29 12.39 11.83 11.98 1.1M
2022-01-11 12.49 12.49 12.05 12.30 1.1M
2022-01-10 11.31 12.15 11.31 12.04 0.9M
2022-01-07 11.40 11.56 11.27 11.39 0.8M
2022-01-06 11.29 11.55 11.26 11.30 0.7M
2022-01-05 11.23 11.37 11.05 11.23 0.6M
2022-01-04 11.48 11.48 11.09 11.28 0.6M
2022-01-03 11.32 11.70 11.24 11.64 0.7M