Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
9.88
-0.16 (-1.64%)
At close: Sep 12, 2025, 4:00 PM EDT
9.88
+0.01 (0.05%)
After-hours: Sep 12, 2025, 4:04 PM EDT
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.98 | 9.98 | 9.85 | 9.88 | 9.88 | -1.59% | 359,935 |
| Sep 11, 2025 | 9.86 | 10.14 | 9.86 | 10.04 | 10.04 | 1.93% | 400,945 |
| Sep 10, 2025 | 9.99 | 10.10 | 9.79 | 9.85 | 9.85 | -0.30% | 510,916 |
| Sep 9, 2025 | 9.92 | 10.04 | 9.88 | 9.88 | 9.88 | -2.27% | 245,479 |
| Sep 8, 2025 | 10.16 | 10.22 | 10.07 | 10.11 | 10.11 | -0.20% | 324,411 |
| Sep 5, 2025 | 10.10 | 10.13 | 10.04 | 10.13 | 10.13 | 2.32% | 424,002 |
| Sep 4, 2025 | 9.92 | 9.96 | 9.84 | 9.90 | 9.90 | 3.23% | 675,984 |
| Sep 3, 2025 | 9.68 | 9.79 | 9.57 | 9.59 | 9.59 | -0.93% | 431,655 |
| Sep 2, 2025 | 9.76 | 9.79 | 9.64 | 9.68 | 9.68 | -2.91% | 351,911 |
| Aug 29, 2025 | 9.86 | 9.99 | 9.82 | 9.97 | 9.97 | 1.01% | 413,061 |
| Aug 28, 2025 | 9.88 | 9.97 | 9.85 | 9.87 | 9.87 | 0.71% | 755,233 |
| Aug 27, 2025 | 9.96 | 9.96 | 9.79 | 9.80 | 9.80 | -0.41% | 391,368 |
| Aug 26, 2025 | 9.89 | 9.96 | 9.82 | 9.84 | 9.84 | 0.20% | 412,471 |
| Aug 25, 2025 | 10.16 | 10.19 | 9.81 | 9.82 | 9.82 | -3.35% | 555,446 |
| Aug 22, 2025 | 10.16 | 10.23 | 10.07 | 10.16 | 10.16 | 0.79% | 759,888 |
| Aug 21, 2025 | 10.17 | 10.19 | 10.06 | 10.08 | 10.08 | -0.69% | 529,970 |
| Aug 20, 2025 | 10.24 | 10.32 | 10.12 | 10.15 | 10.15 | -0.39% | 751,622 |
| Aug 19, 2025 | 10.44 | 10.44 | 10.18 | 10.19 | 10.19 | -3.69% | 854,597 |
| Aug 18, 2025 | 10.63 | 10.65 | 10.50 | 10.58 | 10.58 | -1.31% | 607,772 |
| Aug 15, 2025 | 10.65 | 10.77 | 10.64 | 10.72 | 10.72 | -0.19% | 821,799 |
| Aug 14, 2025 | 10.62 | 10.84 | 10.40 | 10.74 | 10.74 | 0.94% | 3,940,242 |
| Aug 13, 2025 | 10.76 | 10.78 | 10.54 | 10.64 | 10.64 | 0.38% | 1,159,780 |
| Aug 12, 2025 | 10.43 | 10.68 | 10.38 | 10.60 | 10.60 | - | 757,914 |
| Aug 11, 2025 | 10.57 | 10.63 | 10.35 | 10.60 | 10.43 | -0.56% | 797,400 |
| Aug 8, 2025 | 10.72 | 10.79 | 10.60 | 10.66 | 10.49 | 0.09% | 751,594 |
| Aug 7, 2025 | 10.60 | 10.82 | 10.51 | 10.65 | 10.48 | 1.62% | 1,036,109 |
| Aug 6, 2025 | 10.60 | 10.71 | 10.41 | 10.48 | 10.31 | -1.41% | 1,366,847 |
| Aug 5, 2025 | 10.80 | 10.83 | 10.57 | 10.63 | 10.46 | -0.84% | 1,473,073 |
| Aug 4, 2025 | 10.84 | 10.88 | 10.69 | 10.72 | 10.55 | -0.56% | 558,652 |
| Aug 1, 2025 | 10.60 | 10.86 | 10.60 | 10.78 | 10.60 | 0.75% | 1,334,156 |
| Jul 31, 2025 | 10.60 | 10.85 | 10.59 | 10.70 | 10.53 | -1.38% | 838,799 |
| Jul 30, 2025 | 10.77 | 11.14 | 10.73 | 10.85 | 10.67 | 3.33% | 1,187,057 |
| Jul 29, 2025 | 10.07 | 10.50 | 9.53 | 10.50 | 10.33 | 4.06% | 3,647,607 |
| Jul 28, 2025 | 10.11 | 10.16 | 9.99 | 10.09 | 9.93 | -0.10% | 531,170 |
| Jul 25, 2025 | 10.00 | 10.17 | 9.99 | 10.10 | 9.94 | 1.61% | 784,236 |
| Jul 24, 2025 | 9.99 | 10.09 | 9.93 | 9.94 | 9.78 | 0.91% | 733,001 |
| Jul 23, 2025 | 9.92 | 9.97 | 9.76 | 9.85 | 9.69 | 1.97% | 1,118,127 |
| Jul 22, 2025 | 9.94 | 10.00 | 9.66 | 9.66 | 9.50 | -3.40% | 1,347,722 |
| Jul 21, 2025 | 9.84 | 10.04 | 9.79 | 10.00 | 9.84 | 0.60% | 1,545,498 |
| Jul 18, 2025 | 10.03 | 10.16 | 9.84 | 9.94 | 9.78 | -1.09% | 796,127 |
| Jul 17, 2025 | 10.30 | 10.30 | 9.98 | 10.05 | 9.89 | -0.40% | 2,831,449 |
| Jul 16, 2025 | 10.05 | 10.22 | 10.00 | 10.09 | 9.93 | 3.28% | 2,294,186 |
| Jul 15, 2025 | 10.00 | 10.00 | 9.72 | 9.77 | 9.61 | 0.51% | 863,515 |
| Jul 14, 2025 | 9.86 | 9.87 | 9.70 | 9.72 | 9.56 | -0.21% | 822,088 |
| Jul 11, 2025 | 9.82 | 9.91 | 9.73 | 9.74 | 9.58 | -0.10% | 903,758 |
| Jul 10, 2025 | 9.59 | 9.85 | 9.56 | 9.75 | 9.59 | 3.83% | 1,507,858 |
| Jul 9, 2025 | 9.44 | 9.71 | 9.20 | 9.39 | 9.24 | 4.33% | 3,235,202 |
| Jul 8, 2025 | 8.98 | 9.13 | 8.95 | 9.00 | 8.85 | 1.47% | 1,085,046 |
| Jul 7, 2025 | 9.00 | 9.00 | 8.84 | 8.87 | 8.73 | -2.31% | 244,167 |
| Jul 3, 2025 | 9.19 | 9.19 | 9.01 | 9.08 | 8.93 | -0.66% | 191,164 |