Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
10.09
+0.32 (3.28%)
Jul 16, 2025, 9:52 AM - Market open
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.00 | 10.00 | 9.72 | 9.77 | 9.77 | 0.51% | 863,515 |
| Jul 14, 2025 | 9.86 | 9.87 | 9.70 | 9.72 | 9.72 | -0.21% | 822,088 |
| Jul 11, 2025 | 9.82 | 9.91 | 9.73 | 9.74 | 9.74 | -0.10% | 903,758 |
| Jul 10, 2025 | 9.59 | 9.85 | 9.56 | 9.75 | 9.75 | 3.83% | 1,507,858 |
| Jul 9, 2025 | 9.44 | 9.71 | 9.20 | 9.39 | 9.39 | 4.33% | 3,235,202 |
| Jul 8, 2025 | 8.98 | 9.13 | 8.95 | 9.00 | 9.00 | 1.47% | 1,085,046 |
| Jul 7, 2025 | 9.00 | 9.00 | 8.84 | 8.87 | 8.87 | -2.31% | 244,167 |
| Jul 3, 2025 | 9.19 | 9.19 | 9.01 | 9.08 | 9.08 | -0.66% | 191,164 |
| Jul 2, 2025 | 8.99 | 9.18 | 8.99 | 9.14 | 9.14 | 1.56% | 244,557 |
| Jul 1, 2025 | 8.91 | 9.10 | 8.90 | 9.00 | 9.00 | -0.44% | 246,975 |
| Jun 30, 2025 | 8.95 | 9.04 | 8.81 | 9.04 | 9.04 | 2.03% | 495,802 |
| Jun 27, 2025 | 8.81 | 8.92 | 8.76 | 8.86 | 8.86 | 0.91% | 477,365 |
| Jun 26, 2025 | 8.67 | 8.80 | 8.67 | 8.78 | 8.78 | 3.17% | 432,816 |
| Jun 25, 2025 | 8.54 | 8.59 | 8.44 | 8.51 | 8.51 | -0.35% | 440,493 |
| Jun 24, 2025 | 8.57 | 8.62 | 8.51 | 8.54 | 8.54 | 2.03% | 935,904 |
| Jun 23, 2025 | 8.66 | 8.73 | 8.18 | 8.37 | 8.37 | -4.56% | 1,192,907 |
| Jun 20, 2025 | 8.84 | 8.88 | 8.74 | 8.77 | 8.77 | 0.80% | 1,275,233 |
| Jun 18, 2025 | 8.92 | 8.96 | 8.66 | 8.70 | 8.70 | -1.92% | 662,215 |
| Jun 17, 2025 | 9.07 | 9.07 | 8.86 | 8.87 | 8.87 | -2.42% | 453,116 |
| Jun 16, 2025 | 9.02 | 9.16 | 8.98 | 9.09 | 9.09 | 2.48% | 877,938 |
| Jun 13, 2025 | 8.80 | 9.06 | 8.80 | 8.87 | 8.87 | -1.22% | 880,339 |
| Jun 12, 2025 | 9.06 | 9.09 | 8.94 | 8.98 | 8.98 | 0.34% | 769,282 |
| Jun 11, 2025 | 8.97 | 9.08 | 8.92 | 8.95 | 8.95 | -0.78% | 425,154 |
| Jun 10, 2025 | 8.87 | 9.07 | 8.86 | 9.02 | 9.02 | 2.15% | 466,564 |
| Jun 9, 2025 | 8.87 | 8.90 | 8.81 | 8.83 | 8.83 | 0.11% | 350,555 |
| Jun 6, 2025 | 8.74 | 8.92 | 8.73 | 8.82 | 8.82 | 1.15% | 530,798 |
| Jun 5, 2025 | 8.57 | 8.79 | 8.57 | 8.72 | 8.72 | 3.20% | 581,761 |
| Jun 4, 2025 | 8.49 | 8.69 | 8.44 | 8.45 | 8.45 | 1.32% | 1,128,444 |
| Jun 3, 2025 | 8.26 | 8.39 | 8.20 | 8.34 | 8.34 | 0.48% | 962,960 |
| Jun 2, 2025 | 8.42 | 8.46 | 8.21 | 8.30 | 8.30 | -0.12% | 896,890 |
| May 30, 2025 | 8.31 | 8.36 | 8.21 | 8.31 | 8.31 | -0.60% | 478,897 |
| May 29, 2025 | 8.31 | 8.42 | 8.31 | 8.36 | 8.36 | 2.20% | 656,288 |
| May 28, 2025 | 8.27 | 8.34 | 8.18 | 8.18 | 8.18 | -0.61% | 683,095 |
| May 27, 2025 | 8.32 | 8.43 | 8.22 | 8.23 | 8.23 | 1.48% | 714,967 |
| May 23, 2025 | 8.09 | 8.22 | 8.07 | 8.11 | 8.11 | -0.18% | 1,008,607 |
| May 22, 2025 | 8.14 | 8.22 | 8.05 | 8.13 | 8.13 | -0.79% | 292,603 |
| May 21, 2025 | 8.16 | 8.29 | 8.11 | 8.19 | 8.19 | 1.87% | 768,026 |
| May 20, 2025 | 8.01 | 8.11 | 7.94 | 8.04 | 8.04 | 0.50% | 478,867 |
| May 19, 2025 | 7.88 | 8.09 | 7.70 | 8.00 | 8.00 | 3.09% | 677,831 |
| May 16, 2025 | 7.85 | 7.86 | 7.72 | 7.76 | 7.76 | -1.15% | 908,618 |
| May 15, 2025 | 7.56 | 7.99 | 7.36 | 7.85 | 7.85 | 3.70% | 1,605,321 |
| May 14, 2025 | 7.81 | 7.81 | 7.46 | 7.57 | 7.57 | -3.69% | 575,014 |
| May 13, 2025 | 7.81 | 8.16 | 7.65 | 7.86 | 7.86 | 1.68% | 912,633 |
| May 12, 2025 | 7.10 | 7.98 | 7.10 | 7.73 | 7.73 | 8.87% | 1,848,589 |
| May 9, 2025 | 7.22 | 7.28 | 7.09 | 7.10 | 7.10 | -2.74% | 1,164,083 |
| May 8, 2025 | 7.29 | 7.36 | 7.17 | 7.30 | 7.30 | -0.27% | 619,951 |
| May 7, 2025 | 7.15 | 7.35 | 7.15 | 7.32 | 7.32 | 1.39% | 458,991 |
| May 6, 2025 | 7.30 | 7.38 | 7.08 | 7.22 | 7.22 | -3.09% | 807,131 |
| May 5, 2025 | 7.35 | 7.49 | 7.35 | 7.45 | 7.45 | 1.36% | 413,571 |
| May 2, 2025 | 7.24 | 7.37 | 7.20 | 7.35 | 7.35 | 4.70% | 543,821 |