Grifols SA (OZTA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.163 | 12.3960775954 | 9.382 | 11.18 | 9.204 | 48021 | 10.50801231 | DE |
| 4 | 2.109 | 25 | 8.436 | 11.18 | 8.074 | 24692 | 9.62309073 | DE |
| 12 | 2.003 | 23.4488410208 | 8.542 | 11.18 | 8.074 | 18775 | 9.33404702 | DE |
| 26 | 0.779 | 7.9766536965 | 9.766 | 11.345 | 8.074 | 15965 | 9.51108072 | DE |
| 52 | -1.44 | -12.0150187735 | 11.985 | 12.035 | 6.338 | 20104 | 9.0230095 | DE |
| 156 | -1.995 | -15.9090909091 | 12.54 | 15.9 | 6.338 | 17680 | 9.37483851 | DE |
| 260 | -1.995 | -15.9090909091 | 12.54 | 15.9 | 6.338 | 17680 | 9.37483851 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 10.91 | 0.86 | 8.50 | 9.954 | 11.025 | 9.6199999 | 157012 |
| 1740605220 | 10.055 | 0.67 | 7.20 | 9.5 | 10.055 | 9.4019999 | 45946 |
| 1740518820 | 9.38 | -0.14 | -1.47 | 9.502 | 9.72 | 9.256 | 20052 |
| 1740432420 | 9.52 | 0.24 | 2.59 | 9.3859999 | 9.5779999 | 9.276 | 5449 |
| 1740173220 | 9.2799999 | -0.03 | -0.30 | 9.382 | 9.3859999 | 9.204 | 11645 |
| 1740086820 | 9.308 | -0.14 | -1.48 | 9.376 | 9.51 | 9.308 | 5413 |
| 1740000420 | 9.448 | 0 | 0.02 | 9.356 | 9.554 | 9.266 | 23291 |
| 1739914020 | 9.446 | 0.01 | 0.13 | 9.426 | 9.558 | 9.3279999 | 11239 |
| 1739827620 | 9.4339999 | 0.3 | 3.31 | 9.1199999 | 9.4339999 | 9.0239999 | 19754 |
| 1739568420 | 9.132 | 0.12 | 1.29 | 8.942 | 9.266 | 8.942 | 32879 |
| 1739482020 | 9.016 | 0.27 | 3.04 | 8.826 | 9.14 | 8.71 | 28016 |
| 1739395620 | 8.75 | 0.12 | 1.37 | 8.66 | 8.914 | 8.66 | 18945 |
| 1739309220 | 8.632 | 0.28 | 3.38 | 8.304 | 8.632 | 8.304 | 6173 |
| 1739222820 | 8.35 | -0.09 | -1.02 | 8.576 | 8.5779999 | 8.35 | 7245 |
| 1738963620 | 8.436 | -0.19 | -2.16 | 8.56 | 8.56 | 8.288 | 9514 |
| 1738877220 | 8.622 | 0.19 | 2.25 | 8.344 | 8.622 | 8.3219999 | 11049 |
| 1738790820 | 8.432 | 0.18 | 2.23 | 8.2799999 | 8.492 | 8.1 | 6921 |
| 1738704420 | 8.2479999 | 0.14 | 1.73 | 8.188 | 8.2579999 | 8.074 | 18916 |
| 1738618020 | 8.108 | -0.17 | -2.08 | 8.284 | 8.458 | 8.086 | 36495 |
| 1738358820 | 8.2799999 | -0.19 | -2.22 | 8.436 | 8.5239999 | 8.2799999 | 17887 |
| 1738272420 | 8.468 | -0.08 | -0.98 | 8.582 | 8.606 | 8.336 | 21207 |
| 1738186020 | 8.552 | -0.05 | -0.58 | 8.654 | 8.75 | 8.422 | 31106 |
| 1738099620 | 8.602 | 0.07 | 0.84 | 8.8 | 8.8 | 8.568 | 25387 |
| 1738013220 | 8.5299999 | -0.2 | -2.31 | 8.614 | 8.81 | 8.51 | 24090 |
| 1737754020 | 8.7319999 | 0.13 | 1.56 | 8.56 | 8.8379999 | 8.554 | 16895 |
| 1737667620 | 8.598 | -0.37 | -4.15 | 8.924 | 8.924 | 8.4499999 | 45926 |
| 1737581220 | 8.97 | -0.04 | -0.40 | 9.002 | 9.148 | 8.8859999 | 1107 |
| 1737494820 | 9.006 | 0.11 | 1.19 | 8.776 | 9.05 | 8.766 | 2699 |
| 1737408420 | 8.9 | -0.16 | -1.74 | 8.912 | 9.006 | 8.8 | 7129 |
| 1737149220 | 9.058 | -0.02 | -0.22 | 9.0079999 | 9.058 | 8.816 | 1902 |
| 1737062820 | 9.0779999 | 0.03 | 0.35 | 9.058 | 9.156 | 8.878 | 7346 |
| 1736976420 | 9.0459999 | 0.02 | 0.20 | 9.064 | 9.23 | 8.86 | 13825 |
| 1736890020 | 9.028 | 0.28 | 3.18 | 8.688 | 9.0299999 | 8.688 | 30621 |
| 1736803620 | 8.75 | -0.41 | -4.48 | 9.19 | 9.192 | 8.6 | 40841 |
| 1736544420 | 9.16 | 0 | 0.00 | 9.14 | 9.282 | 9.042 | 3589 |
| 1736458020 | 9.16 | -0.32 | -3.42 | 9.376 | 9.376 | 9.06 | 12743 |
| 1736371620 | 9.484 | -0.17 | -1.80 | 9.592 | 9.598 | 9.3279999 | 3886 |
| 1736285220 | 9.658 | -0.01 | -0.08 | 9.616 | 9.666 | 9.412 | 4437 |
| 1736198820 | 9.666 | 0.09 | 0.90 | 9.582 | 9.666 | 9.432 | 4063 |
| 1735939620 | 9.58 | 0.14 | 1.50 | 9.632 | 9.632 | 9.332 | 20686 |
| 1735853220 | 9.438 | 0.37 | 4.10 | 9.0779999 | 9.674 | 9.0779999 | 7925 |
| 1735594020 | 9.066 | -0.3 | -3.24 | 9.202 | 9.202 | 9.066 | 9059 |
| 1735334820 | 9.3699999 | 0.01 | 0.13 | 9.126 | 9.412 | 9.1199999 | 19726 |
| 1734989220 | 9.358 | -0.04 | -0.40 | 9.33 | 9.4179999 | 9.112 | 20566 |
| 1734730020 | 9.396 | -0.21 | -2.17 | 9.5559999 | 9.56 | 9.2799999 | 22483 |
| 1734643620 | 9.6039999 | -0.02 | -0.17 | 9.46 | 9.726 | 9.336 | 2559 |
| 1734557220 | 9.6199999 | -0.17 | -1.74 | 9.9 | 9.9 | 9.442 | 25887 |
| 1734470820 | 9.7899999 | -0.1 | -1.03 | 9.8 | 9.948 | 9.616 | 21051 |
| 1734384420 | 9.892 | 0.64 | 6.92 | 9.254 | 9.968 | 9.158 | 23719 |
| 1734125220 | 9.252 | -0.27 | -2.84 | 9.61 | 9.662 | 9.15 | 3683 |
| 1734038820 | 9.522 | 0.32 | 3.46 | 9.206 | 9.9 | 9.0299999 | 18798 |
| 1733952420 | 9.204 | 0.25 | 2.82 | 8.928 | 9.3279999 | 8.762 | 21583 |
| 1733866020 | 8.952 | 0.18 | 2.08 | 8.754 | 8.954 | 8.754 | 5635 |
| 1733779620 | 8.77 | 0.06 | 0.67 | 8.814 | 8.85 | 8.66 | 7407 |
| 1733520420 | 8.712 | 0.06 | 0.72 | 8.542 | 8.77 | 8.448 | 9240 |
| 1733434020 | 8.65 | -0.08 | -0.92 | 8.738 | 8.82 | 8.6 | 24481 |
| 1733347620 | 8.73 | 0.03 | 0.34 | 8.608 | 8.746 | 8.394 | 45105 |
| 1733261220 | 8.6999999 | 0.31 | 3.74 | 8.658 | 8.772 | 8.47 | 34448 |
| 1733174820 | 8.3859999 | -0.28 | -3.28 | 8.616 | 8.804 | 8.3 | 54549 |
| 1732915620 | 8.67 | 0.03 | 0.32 | 8.596 | 8.86 | 8.452 | 24336 |
| 1732829220 | 8.642 | -1.22 | -12.41 | 9.84 | 9.844 | 8.4 | 100143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
