Skip to main content
Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
8.70
+0.16 (1.87%)
Nov 22, 2024, 4:00 PM EST - Market closed

Grifols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.438.818.428.708.701.87%462,952
Nov 21, 20248.448.598.188.548.54-0.70%632,310
Nov 20, 20248.458.618.378.608.601.65%828,074
Nov 19, 20248.288.588.278.468.46-8.24%952,771
Nov 18, 20249.229.449.159.229.22-2.64%1,780,652
Nov 15, 20249.689.699.439.479.47-0.84%1,192,223
Nov 14, 20249.529.759.429.559.555.06%2,007,673
Nov 13, 20249.169.289.049.099.09-0.11%2,515,423
Nov 12, 20249.279.279.049.109.10-2.36%442,288
Nov 11, 20249.459.519.079.329.32-1.79%669,454
Nov 8, 20249.969.969.469.499.49-0.11%1,408,124
Nov 7, 20249.269.949.129.509.504.97%2,062,948
Nov 6, 20249.049.128.869.059.05-2.58%807,440
Nov 5, 20248.749.388.699.299.295.57%1,335,584
Nov 4, 20248.928.968.788.808.80-0.45%472,749
Nov 1, 20248.748.868.748.848.841.73%715,154
Oct 31, 20248.628.768.518.698.69-0.91%1,370,290
Oct 30, 20248.448.808.388.778.776.95%1,267,627
Oct 29, 20248.738.738.118.208.20-1.68%1,585,269
Oct 28, 20248.398.568.308.348.34-4.47%602,408
Oct 25, 20248.808.858.738.738.73-1.47%504,574
Oct 24, 20248.778.878.618.868.860.34%581,868
Oct 23, 20248.808.908.638.838.830.11%426,596
Oct 22, 20248.718.838.658.828.822.92%544,023
Oct 21, 20248.708.748.518.578.57-0.92%280,141
Oct 18, 20248.548.678.448.658.650.70%410,319
Oct 17, 20248.448.648.428.598.591.18%312,767
Oct 16, 20248.538.608.448.498.49-0.24%456,025
Oct 15, 20248.568.578.478.518.51-0.82%600,263
Oct 14, 20248.438.768.418.588.58-0.12%544,462
Oct 11, 20248.528.638.468.598.59-0.46%638,162
Oct 10, 20248.668.668.528.638.63-0.35%371,023
Oct 9, 20248.758.828.668.668.66-1.14%354,796
Oct 8, 20248.858.868.768.768.76-1.35%448,759
Oct 7, 20248.878.938.798.888.88-0.45%450,583
Oct 4, 20248.859.098.828.928.92-0.34%610,186
Oct 3, 20248.749.058.748.958.951.24%623,741
Oct 2, 20248.778.928.678.848.840.11%305,096
Oct 1, 20248.958.958.708.838.83-0.56%561,497
Sep 30, 20248.949.048.848.888.88-0.78%285,925
Sep 27, 20249.039.118.848.958.951.82%455,380
Sep 26, 20248.908.978.618.798.791.50%677,507
Sep 25, 20248.698.917.138.668.66-0.46%2,874,386
Sep 24, 20248.658.778.528.708.70-1.14%550,167
Sep 23, 20248.788.888.628.808.80-1.68%565,032
Sep 20, 20248.979.128.948.958.95-1.43%1,095,150
Sep 19, 20248.939.168.839.089.083.89%2,763,926
Sep 18, 20249.029.028.698.748.74-1.80%560,932
Sep 17, 20249.179.248.868.908.90-3.68%815,654
Sep 16, 20249.259.289.089.249.24-0.22%343,751
Sep 13, 20249.119.359.119.269.261.65%788,497
Sep 12, 20249.099.148.939.119.11-1.09%465,167
Sep 11, 20248.779.268.779.219.219.51%784,237
Sep 10, 20248.458.498.188.418.41-1.87%648,923
Sep 9, 20248.498.578.478.578.570.94%316,754
Sep 6, 20248.638.698.488.498.49-4.39%769,754
Sep 5, 20248.529.138.478.888.88-4.52%2,050,891
Sep 4, 20249.149.339.139.309.30-0.85%1,002,684
Sep 3, 20249.379.399.169.389.380.43%1,112,883
Aug 30, 20249.389.489.009.349.342.64%4,186,670
Aug 29, 20248.979.578.899.109.101.11%3,859,236
Aug 28, 20248.709.028.689.009.002.74%773,292
Aug 27, 20248.778.878.628.768.761.74%806,723
Aug 26, 20248.808.808.498.618.610.35%809,192
Aug 23, 20248.768.908.548.588.58-3.05%1,615,418
Aug 22, 20248.088.928.058.858.8515.38%6,583,763
Aug 21, 20247.857.977.547.677.676.68%5,261,957
Aug 20, 20247.107.407.107.197.190.14%1,295,064
Aug 19, 20247.217.217.097.187.181.70%2,432,728
Aug 16, 20246.947.196.947.067.061.44%1,090,183
Aug 15, 20246.737.016.736.966.960.72%758,132
Aug 14, 20246.896.946.756.916.910.29%479,014
Aug 13, 20246.857.036.716.896.89-4.04%2,086,982
Aug 12, 20247.207.267.147.187.18-0.42%483,372
Aug 9, 20247.367.397.157.217.21-2.30%585,273
Aug 8, 20247.427.487.347.387.38-0.67%1,003,269
Aug 7, 20247.417.637.377.437.432.62%1,381,491
Aug 6, 20247.367.567.237.247.24-0.41%1,020,247
Aug 5, 20247.307.507.207.277.27-4.09%1,241,741
Aug 2, 20247.587.777.497.587.58-0.79%676,314
Aug 1, 20247.677.837.587.647.642.28%2,818,213
Jul 31, 20247.908.007.467.477.47-3.61%1,867,120
Jul 30, 20247.488.007.267.757.750.52%2,366,614
Jul 29, 20247.827.907.697.717.71-0.39%1,264,193
Jul 26, 20248.058.077.727.747.74-0.51%1,282,063
Jul 25, 20247.687.927.687.787.780.65%1,210,894
Jul 24, 20247.858.097.727.737.73-0.26%911,312
Jul 23, 20247.837.857.747.757.75-1.65%904,239
Jul 22, 20248.038.087.757.887.88-2.41%699,438
Jul 19, 20248.128.198.028.088.08-0.55%900,665
Jul 18, 20248.058.167.998.128.120.74%1,450,046
Jul 17, 20248.178.367.938.068.06-1.10%2,487,957
Jul 16, 20247.958.217.798.158.15-0.12%3,138,722
Jul 15, 20248.308.387.968.168.16-1.21%3,770,909
Jul 12, 20248.928.958.258.268.26-6.67%3,707,639
Jul 11, 20248.829.018.728.858.85-0.67%2,883,314
Jul 10, 20248.789.398.728.918.916.45%3,542,764
Jul 9, 20248.878.878.318.378.37-0.48%3,207,382
Jul 8, 20248.488.638.068.418.4119.46%7,580,810
Jul 5, 20247.007.066.947.047.046.02%977,280