Grifols, S.A. (GIFLF)
OTCMKTS · Delayed Price · Currency is USD
12.90
+1.24 (10.64%)
At close: Feb 23, 2026
GIFLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 12.53 | 12.90 | 12.53 | 12.90 | 12.90 | 10.64% | 2,400 |
| Nov 21, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -16.12% | 195 |
| Jul 23, 2025 | 13.86 | 13.90 | 13.86 | 13.90 | 13.73 | -0.71% | 235 |
| Jul 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.82 | 22.27% | 500 |
| Jun 23, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.31 | -6.91% | 1,219 |
| Jun 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.15 | 12.33% | 100 |
| Jun 2, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.81 | 4.75% | 3,000 |
| May 23, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.32 | 22.98% | 676 |
| Apr 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | -10.81% | 400 |
| Apr 2, 2025 | 9.54 | 9.54 | 9.44 | 9.53 | 9.41 | -15.66% | 2,800 |
| Feb 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | 9.71% | 100 |
| Feb 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | 9.57% | 100 |
| Feb 13, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | 11.90% | 358 |
| Feb 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.29 | -2.89% | 200 |
| Jan 31, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | -3.89% | 130 |
| Jan 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.89 | -5.76% | 200 |
| Dec 13, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.43 | 4.37% | 12,000 |
| Dec 4, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | -17.19% | 100 |
| Nov 25, 2024 | 11.00 | 11.05 | 10.80 | 11.05 | 10.91 | 2.79% | 5,400 |
| Nov 19, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.61 | -5.62% | 3,000 |
| Nov 12, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.25 | 0.26% | 364 |
| Nov 4, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.22 | 2.84% | 1,000 |
| Oct 30, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.91 | -1.46% | 115,070 |
| Oct 3, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.07 | -0.04% | 107 |
| Sep 27, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.07 | 10.48% | 600 |
| Sep 25, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.02 | -2.50% | 100 |
| Sep 11, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.28 | 2.96% | 700 |
| Sep 10, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 9.98 | 16.89% | 330 |
| Aug 15, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.54 | -9.42% | 5,000 |
| Aug 9, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.43 | 0.42% | 100 |
| Jul 22, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.39 | -8.56% | 4,800 |
| Jul 11, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | 7.77% | 148 |
| Jun 20, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | -0.10% | 2,537 |
| Jun 13, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.54 | -9.55% | 250 |
| May 28, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.55 | 8.10% | 1,286 |
| May 24, 2024 | 9.43 | 9.88 | 9.43 | 9.88 | 9.76 | -11.39% | 3,586 |
| May 17, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.01 | 5.29% | 250 |
| May 13, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.46 | 15.74% | 1,480 |
| May 1, 2024 | 8.73 | 9.15 | 8.73 | 9.15 | 9.03 | 8.16% | 2,000 |
| Mar 12, 2024 | 9.12 | 9.12 | 8.46 | 8.46 | 8.35 | -9.52% | 606 |
| Mar 11, 2024 | 8.80 | 9.35 | 8.80 | 9.35 | 9.23 | 24.83% | 26,421 |
| Mar 7, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.40 | 0.40% | 46,125 |
| Mar 6, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.37 | -18.65% | 131 |
| Mar 4, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.05 | -5.46% | 270 |
| Mar 1, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.58 | 3.08% | 170 |
| Feb 29, 2024 | 11.35 | 11.35 | 8.12 | 9.41 | 9.29 | -22.59% | 46,220 |
| Feb 23, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.00 | 11.42% | 100 |
| Feb 14, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.77 | -0.91% | 197 |
| Feb 12, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.87 | -5.25% | 200 |