Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
8.77
+0.07 (0.80%)
At close: Jun 20, 2025, 4:00 PM
8.76
-0.01 (-0.11%)
After-hours: Jun 20, 2025, 4:31 PM EDT

Grifols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20258.848.888.748.778.770.80%1,275,233
Jun 18, 20258.928.968.668.708.70-1.92%662,215
Jun 17, 20259.079.078.868.878.87-2.42%453,116
Jun 16, 20259.029.168.989.099.092.48%877,938
Jun 13, 20258.809.068.808.878.87-1.22%880,339
Jun 12, 20259.069.098.948.988.980.34%769,282
Jun 11, 20258.979.088.928.958.95-0.78%425,154
Jun 10, 20258.879.078.869.029.022.15%466,564
Jun 9, 20258.878.908.818.838.830.11%350,555
Jun 6, 20258.748.928.738.828.821.15%530,798
Jun 5, 20258.578.798.578.728.723.20%581,761
Jun 4, 20258.498.698.448.458.451.32%1,128,444
Jun 3, 20258.268.398.208.348.340.48%962,960
Jun 2, 20258.428.468.218.308.30-0.12%896,890
May 30, 20258.318.368.218.318.31-0.60%478,897
May 29, 20258.318.428.318.368.362.20%656,288
May 28, 20258.278.348.188.188.18-0.61%683,095
May 27, 20258.328.438.228.238.231.48%714,967
May 23, 20258.098.228.078.118.11-0.18%1,008,607
May 22, 20258.148.228.058.138.13-0.79%292,603
May 21, 20258.168.298.118.198.191.87%768,026
May 20, 20258.018.117.948.048.040.50%478,867
May 19, 20257.888.097.708.008.003.09%677,831
May 16, 20257.857.867.727.767.76-1.15%908,618
May 15, 20257.567.997.367.857.853.70%1,605,321
May 14, 20257.817.817.467.577.57-3.69%575,014
May 13, 20257.818.167.657.867.861.68%912,633
May 12, 20257.107.987.107.737.738.87%1,848,589
May 9, 20257.227.287.097.107.10-2.74%1,164,083
May 8, 20257.297.367.177.307.30-0.27%619,951
May 7, 20257.157.357.157.327.321.39%458,991
May 6, 20257.307.387.087.227.22-3.09%807,131
May 5, 20257.357.497.357.457.451.36%413,571
May 2, 20257.247.377.207.357.354.70%543,821
May 1, 20257.037.076.957.027.021.01%347,026
Apr 30, 20257.067.106.906.956.95-1.84%1,014,413
Apr 29, 20257.187.227.067.087.08-0.98%517,189
Apr 28, 20257.297.317.147.157.15-0.83%967,876
Apr 25, 20257.277.337.157.217.210.42%1,008,793
Apr 24, 20257.257.347.137.187.18-0.14%1,281,552
Apr 23, 20257.297.357.157.197.190.14%1,146,217
Apr 22, 20257.097.237.067.187.182.43%1,898,980
Apr 21, 20257.097.096.867.017.01-0.99%532,338
Apr 17, 20257.037.156.977.087.080.71%500,119
Apr 16, 20256.987.126.947.037.030.57%434,243
Apr 15, 20257.057.216.976.996.99-0.14%925,565
Apr 14, 20256.927.086.847.007.003.55%804,799
Apr 11, 20256.816.836.586.766.763.68%742,316
Apr 10, 20256.896.896.276.526.52-5.92%1,206,628
Apr 9, 20256.396.956.196.936.936.78%1,172,832