Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
9.39
+0.03 (0.32%)
At close: Oct 29, 2025, 4:00 PM EDT
9.39
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:00 PM EDT

Grifols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20259.409.429.309.42-0.59%311,815
Oct 28, 20259.379.429.249.369.36-0.21%414,642
Oct 27, 20259.549.599.369.389.38-0.85%425,270
Oct 24, 20259.529.539.399.469.46-0.94%383,912
Oct 23, 20259.439.659.409.559.55-590,926
Oct 22, 20259.289.619.229.559.552.25%1,037,248
Oct 21, 20259.499.499.319.349.34-2.40%323,531
Oct 20, 20259.569.579.499.579.57-0.83%243,863
Oct 17, 20259.679.739.589.659.65-1.03%442,770
Oct 16, 20259.619.869.619.759.751.67%516,230
Oct 15, 20259.589.669.549.599.590.10%214,909
Oct 14, 20259.399.629.399.589.581.38%340,952
Oct 13, 20259.489.549.419.459.451.39%468,750
Oct 10, 20259.479.519.249.329.32-1.79%488,171
Oct 9, 20259.589.609.459.499.49-1.45%600,946
Oct 8, 20259.699.739.629.639.630.42%707,731
Oct 7, 20259.749.799.589.599.59-0.21%389,865
Oct 6, 20259.829.849.569.619.61-3.42%445,630
Oct 3, 202510.1010.169.939.959.95-0.70%672,131
Oct 2, 202510.0910.239.9510.0210.020.50%702,564
Oct 1, 20259.9410.099.889.979.970.10%531,856
Sep 30, 202510.0510.089.899.969.960.30%1,210,275
Sep 29, 20259.9610.109.899.939.931.12%673,635
Sep 26, 20259.799.889.779.829.820.61%531,514
Sep 25, 20259.789.819.759.769.76-1.01%396,446
Sep 24, 20259.839.909.779.869.860.10%338,734
Sep 23, 20259.9110.059.829.859.851.55%367,140
Sep 22, 20259.639.759.629.709.70-0.41%408,643
Sep 19, 20259.819.819.709.749.74-0.81%719,181
Sep 18, 20259.719.839.659.829.820.72%193,444
Sep 17, 20259.819.899.739.759.75-0.81%907,534
Sep 16, 202510.0610.069.819.839.832.08%727,663
Sep 15, 20259.899.919.639.639.63-2.53%850,484
Sep 12, 20259.989.989.859.889.88-1.59%359,935
Sep 11, 20259.8610.149.8610.0410.041.93%400,945
Sep 10, 20259.9910.109.799.859.85-0.30%510,916
Sep 9, 20259.9210.049.889.889.88-2.27%245,479
Sep 8, 202510.1610.2210.0710.1110.11-0.20%324,411
Sep 5, 202510.1010.1310.0410.1310.132.32%424,002
Sep 4, 20259.929.969.849.909.903.23%675,984
Sep 3, 20259.689.799.579.599.59-0.93%431,655
Sep 2, 20259.769.799.649.689.68-2.91%351,911
Aug 29, 20259.869.999.829.979.971.01%413,061
Aug 28, 20259.889.979.859.879.870.71%755,233
Aug 27, 20259.969.969.799.809.80-0.41%391,368
Aug 26, 20259.899.969.829.849.840.20%412,471
Aug 25, 202510.1610.199.819.829.82-3.35%555,446
Aug 22, 202510.1610.2310.0710.1610.160.79%759,888
Aug 21, 202510.1710.1910.0610.0810.08-0.69%529,970
Aug 20, 202510.2410.3210.1210.1510.15-0.39%751,622