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
2023-12-29 11.66 12.15 11.44 11.56 2.7M
2023-12-28 10.42 10.59 10.42 10.52 0.5M
2023-12-27 10.44 10.59 10.25 10.28 0.8M
2023-12-26 10.38 10.44 10.30 10.33 0.3M
2023-12-22 10.58 10.79 10.36 10.38 0.5M
2023-12-21 10.43 10.68 10.33 10.48 0.8M
2023-12-20 10.80 10.80 10.41 10.43 0.8M
2023-12-19 10.54 10.61 10.17 10.47 1.7M
2023-12-18 10.31 10.42 10.07 10.08 0.7M
2023-12-15 10.55 10.57 10.23 10.27 1.1M
2023-12-14 10.59 10.83 10.59 10.80 1.3M
2023-12-13 10.20 10.52 10.05 10.49 0.8M
2023-12-12 10.27 10.32 10.01 10.14 0.9M
2023-12-11 10.34 10.46 10.16 10.18 0.6M
2023-12-08 10.31 10.41 10.31 10.37 2.2M
2023-12-07 10.05 10.27 10.00 10.25 0.7M
2023-12-06 10.06 10.29 9.99 10.00 2.1M
2023-12-05 9.72 9.87 9.72 9.76 0.9M
2023-12-04 9.75 9.85 9.68 9.71 0.9M
2023-12-01 9.63 9.79 9.57 9.71 1.1M
2023-11-30 9.66 9.96 9.42 9.69 3.1M
2023-11-29 9.74 9.79 9.58 9.66 0.4M
2023-11-28 9.89 9.98 9.71 9.76 0.6M
2023-11-27 9.88 9.99 9.50 9.79 0.6M
2023-11-24 9.81 9.97 9.76 9.88 0.5M
2023-11-22 9.58 9.66 9.56 9.66 0.4M
2023-11-21 9.57 9.70 9.54 9.55 0.4M
2023-11-20 9.44 9.63 9.44 9.57 0.6M
2023-11-17 9.59 9.68 9.47 9.49 0.9M
2023-11-16 9.49 9.64 9.41 9.46 0.7M
2023-11-15 9.45 9.70 9.40 9.40 1.2M
2023-11-14 9.24 9.41 9.24 9.36 0.8M
2023-11-13 8.90 8.97 8.80 8.89 0.4M
2023-11-10 8.93 8.98 8.57 8.91 0.6M
2023-11-09 9.31 9.35 8.99 9.00 0.4M
2023-11-08 9.18 9.42 9.11 9.13 0.6M
2023-11-07 9.07 9.17 9.03 9.11 0.4M
2023-11-06 9.26 9.37 9.11 9.16 0.8M
2023-11-03 9.14 9.47 9.12 9.31 1.0M
2023-11-02 8.68 9.10 8.68 9.04 0.8M
2023-11-01 8.06 8.10 7.96 8.09 0.4M
2023-10-31 7.89 8.09 7.89 8.09 0.6M
2023-10-30 7.85 8.03 7.59 7.86 0.4M
2023-10-27 7.80 7.88 7.79 7.84 0.7M
2023-10-26 7.78 7.86 7.66 7.71 0.6M
2023-10-25 7.74 7.83 7.54 7.76 1.1M
2023-10-24 7.99 8.12 7.90 8.08 0.7M
2023-10-23 7.85 8.06 7.73 7.91 1.0M
2023-10-20 8.12 8.12 7.80 8.09 2.0M
2023-10-19 8.31 8.37 8.13 8.19 0.7M
2023-10-18 8.61 8.65 8.48 8.55 0.4M
2023-10-17 8.68 8.78 8.61 8.77 0.4M
2023-10-16 8.69 8.77 8.59 8.74 0.5M
2023-10-13 8.67 8.89 8.59 8.80 0.5M
2023-10-12 8.76 8.77 8.61 8.69 0.6M
2023-10-11 8.91 8.95 8.75 8.82 0.3M
2023-10-10 8.64 8.91 8.64 8.76 0.4M
2023-10-09 8.50 8.57 8.39 8.52 0.3M
2023-10-06 8.57 8.75 8.57 8.61 0.4M
2023-10-05 8.79 8.97 8.57 8.63 0.5M
2023-10-04 8.60 8.74 8.43 8.69 0.6M
2023-10-03 8.91 8.91 8.46 8.46 0.6M
2023-10-02 9.21 9.21 8.89 9.01 0.3M
2023-09-29 9.24 9.37 9.14 9.14 0.2M
2023-09-28 9.15 9.24 9.08 9.24 0.3M
2023-09-27 9.14 9.24 9.05 9.09 0.3M
2023-09-26 9.22 9.28 9.14 9.16 0.2M
2023-09-25 9.17 9.25 9.13 9.19 0.3M
2023-09-22 9.50 9.55 9.35 9.40 0.2M
2023-09-21 9.60 9.60 9.35 9.37 0.3M
2023-09-20 9.75 9.83 9.64 9.65 0.2M
2023-09-19 9.81 9.89 9.74 9.75 0.3M
2023-09-18 9.82 9.92 9.68 9.92 0.5M
2023-09-15 9.86 9.92 9.80 9.89 0.5M
2023-09-14 9.90 9.94 9.79 9.86 0.4M
2023-09-13 9.55 9.82 9.46 9.76 0.4M
2023-09-12 9.46 9.79 9.46 9.70 0.4M
2023-09-11 9.14 9.25 8.99 9.19 0.3M
2023-09-08 8.89 8.99 8.89 8.93 0.3M
2023-09-07 9.11 9.13 8.91 8.91 0.5M
2023-09-06 9.42 9.47 9.09 9.18 0.8M
2023-09-05 9.36 9.45 9.31 9.31 0.6M
2023-09-01 9.49 9.69 9.38 9.39 0.4M
2023-08-31 9.53 9.61 9.47 9.47 0.3M
2023-08-30 9.65 9.71 9.36 9.44 0.7M
2023-08-29 9.65 9.77 9.53 9.59 0.5M
2023-08-28 9.94 10.04 9.72 9.96 0.2M
2023-08-25 9.71 9.98 9.64 9.94 0.3M
2023-08-24 9.94 10.00 9.71 9.73 0.3M
2023-08-23 9.95 10.05 9.87 9.94 0.2M
2023-08-22 10.06 10.11 9.96 9.96 0.6M
2023-08-21 10.02 10.16 10.02 10.03 0.4M
2023-08-18 10.01 10.07 9.95 10.02 0.3M
2023-08-17 10.33 10.41 10.09 10.14 0.4M
2023-08-16 10.28 10.47 10.11 10.15 0.5M
2023-08-15 10.25 10.47 10.23 10.28 0.4M
2023-08-14 10.02 10.34 10.02 10.21 0.2M
2023-08-11 10.17 10.24 10.08 10.11 0.4M
2023-08-10 10.28 10.58 10.15 10.16 0.4M
2023-08-09 10.43 10.43 10.07 10.08 0.6M
2023-08-08 10.09 10.52 10.02 10.40 1.3M
2023-08-07 10.23 10.32 10.16 10.18 0.4M
2023-08-04 10.22 10.60 10.20 10.38 0.9M
2023-08-03 10.10 10.41 9.99 10.32 1.5M
2023-08-02 10.11 10.33 9.98 10.10 1.7M
2023-08-01 10.51 10.74 10.20 10.26 2.1M
2023-07-31 10.48 10.97 10.23 10.91 1.7M
2023-07-28 10.00 10.77 9.91 10.60 1.6M
2023-07-27 10.21 10.33 9.85 10.00 0.8M
2023-07-26 9.97 10.41 9.94 10.19 0.9M
2023-07-25 9.75 10.02 9.75 9.86 0.9M
2023-07-24 10.29 10.40 10.02 10.06 0.6M
2023-07-21 10.45 10.51 10.13 10.39 3.0M
2023-07-20 10.25 10.54 10.14 10.51 0.6M
2023-07-19 10.41 10.54 10.37 10.48 0.5M
2023-07-18 9.83 10.56 9.81 10.28 1.6M
2023-07-17 9.45 9.82 9.39 9.82 1.2M
2023-07-14 9.55 9.63 9.42 9.45 0.5M
2023-07-13 9.52 9.67 9.47 9.56 0.5M
2023-07-12 9.59 9.61 9.43 9.52 0.6M
2023-07-11 9.32 9.40 9.23 9.37 0.5M
2023-07-10 9.05 9.20 9.03 9.17 1.3M
2023-07-07 9.26 9.41 8.97 8.98 1.7M
2023-07-06 9.19 9.23 8.89 8.94 0.9M
2023-07-05 9.19 9.31 9.16 9.19 0.5M
2023-07-03 9.15 9.28 9.06 9.25 0.3M
2023-06-30 9.05 9.22 9.05 9.16 0.4M
2023-06-29 8.88 9.12 8.88 9.05 0.3M
2023-06-28 8.97 9.17 8.94 9.02 0.3M
2023-06-27 8.86 9.11 8.80 8.99 0.5M
2023-06-26 8.92 9.03 8.91 8.94 0.2M
2023-06-23 8.96 9.03 8.90 8.93 0.4M
2023-06-22 9.14 9.30 8.98 9.11 0.5M
2023-06-21 9.14 9.31 9.00 9.29 0.8M
2023-06-20 9.17 9.30 9.15 9.27 0.4M
2023-06-16 8.96 9.11 8.88 9.08 0.9M
2023-06-15 8.89 9.04 8.86 8.97 0.7M
2023-06-14 9.20 9.37 8.99 9.02 1.6M
2023-06-13 8.92 8.92 8.54 8.61 0.8M
2023-06-12 8.71 8.87 8.64 8.82 0.9M
2023-06-09 8.77 8.83 8.67 8.83 0.4M
2023-06-08 8.89 8.92 8.74 8.80 0.2M
2023-06-07 9.01 9.14 8.94 9.05 0.5M
2023-06-06 8.94 8.99 8.81 8.85 0.6M
2023-06-05 8.81 8.86 8.69 8.71 0.4M
2023-06-02 8.90 8.96 8.73 8.80 0.4M
2023-06-01 8.28 8.38 8.27 8.34 0.5M
2023-05-31 8.51 8.51 8.13 8.24 0.5M
2023-05-30 8.85 8.85 8.55 8.61 0.5M
2023-05-26 8.57 8.80 8.57 8.73 0.3M
2023-05-25 8.77 8.77 8.44 8.54 0.5M
2023-05-24 8.74 8.77 8.58 8.73 0.4M
2023-05-23 9.08 9.08 8.73 8.74 0.5M
2023-05-22 9.01 9.07 8.92 9.01 0.7M
2023-05-19 8.92 9.03 8.76 9.01 0.7M
2023-05-18 8.65 8.72 8.52 8.68 0.7M
2023-05-17 8.53 8.75 8.40 8.66 1.2M
2023-05-16 8.83 8.83 8.60 8.72 1.1M
2023-05-15 8.79 9.03 8.70 8.96 0.9M
2023-05-12 8.68 8.77 8.58 8.74 0.7M
2023-05-11 8.60 8.68 8.51 8.68 1.3M
2023-05-10 8.47 8.75 8.30 8.58 1.8M
2023-05-09 8.04 8.55 7.85 8.35 2.2M
2023-05-08 7.64 7.64 7.42 7.56 1.1M
2023-05-05 7.31 7.52 7.30 7.44 0.8M
2023-05-04 7.15 7.23 7.08 7.18 0.8M
2023-05-03 7.15 7.28 7.11 7.21 0.8M
2023-05-02 7.55 7.55 7.30 7.39 0.6M
2023-05-01 7.57 7.62 7.47 7.56 0.9M
2023-04-28 7.44 7.52 7.30 7.46 0.4M
2023-04-27 7.16 7.36 7.16 7.36 0.5M
2023-04-26 7.26 7.31 7.18 7.20 0.4M
2023-04-25 7.34 7.35 7.19 7.21 0.8M
2023-04-24 7.44 7.51 7.42 7.50 0.7M
2023-04-21 7.47 7.66 7.38 7.57 2.5M
2023-04-20 7.37 7.53 7.31 7.41 1.2M
2023-04-19 7.26 7.55 7.25 7.52 1.0M
2023-04-18 7.51 7.56 7.41 7.53 0.5M
2023-04-17 7.52 7.69 7.48 7.61 0.7M
2023-04-14 7.57 7.58 7.43 7.53 0.8M
2023-04-13 7.55 7.64 7.51 7.62 0.5M
2023-04-12 7.82 7.82 7.46 7.48 0.6M
2023-04-11 7.33 7.67 7.30 7.48 0.9M
2023-04-10 7.56 7.56 7.28 7.35 0.4M
2023-04-06 7.25 7.54 7.23 7.51 0.7M
2023-04-05 7.17 7.20 7.04 7.14 0.5M
2023-04-04 7.13 7.21 7.09 7.17 0.4M
2023-04-03 7.24 7.30 7.17 7.19 0.9M
2023-03-31 7.26 7.46 7.14 7.37 1.1M
2023-03-30 7.17 7.55 7.13 7.47 1.2M
2023-03-29 6.94 7.19 6.91 7.19 0.7M
2023-03-28 6.91 7.07 6.91 7.06 0.8M
2023-03-27 6.98 7.09 6.88 7.05 0.8M
2023-03-24 6.84 6.87 6.72 6.85 0.8M
2023-03-23 6.79 7.18 6.79 6.93 1.3M
2023-03-22 6.91 6.91 6.65 6.65 0.6M
2023-03-21 6.78 6.94 6.55 6.85 1.2M
2023-03-20 6.56 6.66 6.50 6.66 1.0M
2023-03-17 6.81 6.87 6.69 6.71 3.2M
2023-03-16 6.92 7.00 6.74 6.87 2.2M
2023-03-15 7.16 7.48 7.00 7.45 2.2M
2023-03-14 7.74 7.80 7.65 7.72 1.2M
2023-03-13 7.50 7.67 7.34 7.64 1.4M
2023-03-10 7.62 7.70 7.53 7.63 1.2M
2023-03-09 7.70 7.75 7.59 7.62 0.8M
2023-03-08 7.95 7.95 7.75 7.79 0.6M
2023-03-07 8.20 8.23 7.98 7.98 0.9M
2023-03-06 8.38 8.40 8.18 8.26 0.6M
2023-03-03 8.61 8.65 8.37 8.55 1.0M
2023-03-02 8.49 8.74 8.42 8.74 0.9M
2023-03-01 8.52 9.04 8.52 8.91 1.0M
2023-02-28 8.55 8.71 8.25 8.66 1.6M
2023-02-27 8.92 9.34 8.92 9.19 0.8M
2023-02-24 9.14 9.14 8.91 9.00 0.5M
2023-02-23 9.21 9.29 9.11 9.28 0.7M
2023-02-22 9.31 9.39 9.16 9.25 0.7M
2023-02-21 10.21 10.52 9.26 9.61 2.7M
2023-02-17 10.30 10.45 10.16 10.32 0.8M
2023-02-16 10.52 10.52 10.17 10.30 1.0M
2023-02-15 9.45 10.80 9.41 10.69 1.9M
2023-02-14 9.73 9.87 9.71 9.73 0.4M
2023-02-13 9.66 9.82 9.65 9.73 0.6M
2023-02-10 9.78 9.85 9.65 9.65 0.6M
2023-02-09 10.08 10.12 9.81 9.81 0.7M
2023-02-08 10.32 10.32 10.10 10.13 0.5M
2023-02-07 9.76 10.15 9.76 10.07 0.9M
2023-02-06 9.93 10.03 9.71 9.73 0.7M
2023-02-03 9.72 10.01 9.69 9.70 0.8M
2023-02-02 9.66 9.98 9.58 9.62 1.3M
2023-02-01 9.19 9.34 9.12 9.33 0.8M
2023-01-31 8.91 9.11 8.83 9.11 0.4M
2023-01-30 9.16 9.16 8.96 9.01 0.3M
2023-01-27 9.13 9.25 9.13 9.23 0.5M
2023-01-26 9.36 9.36 9.12 9.16 0.7M
2023-01-25 9.09 9.22 9.06 9.22 1.0M
2023-01-24 9.02 9.17 8.89 8.95 0.8M
2023-01-23 9.20 9.22 9.09 9.13 1.0M
2023-01-20 9.11 9.26 9.07 9.20 3.0M
2023-01-19 9.19 9.19 8.98 9.18 1.1M
2023-01-18 9.39 9.42 9.14 9.21 1.0M
2023-01-17 9.22 9.22 9.03 9.08 0.7M
2023-01-13 9.17 9.29 9.12 9.26 1.1M
2023-01-12 9.10 9.46 8.98 9.33 0.8M
2023-01-11 9.01 9.11 8.93 9.05 0.6M
2023-01-10 8.83 9.03 8.77 9.02 0.7M
2023-01-09 9.10 9.14 8.76 8.92 1.4M
2023-01-06 8.91 8.96 8.77 8.95 0.6M
2023-01-05 8.72 9.01 8.65 8.93 1.1M
2023-01-04 8.92 9.21 8.76 9.20 1.3M
2023-01-03 8.65 8.85 8.58 8.74 0.8M