Skip to main content
Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
7.82
+0.14 (1.82%)
Dec 24, 2024, 4:00 PM EST - Market closed

Grifols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20247.617.847.537.827.821.82%275,691
Dec 23, 20247.457.707.377.687.682.26%851,733
Dec 20, 20247.657.667.457.517.51-2.72%1,796,910
Dec 19, 20247.547.907.447.727.723.90%947,082
Dec 18, 20247.747.997.417.437.43-7.70%713,504
Dec 17, 20247.658.137.658.058.055.64%1,374,323
Dec 16, 20247.627.667.547.627.623.96%764,246
Dec 13, 20247.597.597.297.337.33-3.55%856,095
Dec 12, 20247.807.857.597.607.60-1.43%1,101,386
Dec 11, 20247.267.737.127.717.717.08%1,014,316
Dec 10, 20247.287.397.187.207.20-0.96%834,896
Dec 9, 20247.297.407.247.277.27-0.41%881,862
Dec 6, 20247.147.347.147.307.303.11%581,913
Dec 5, 20247.237.387.077.087.08-2.75%771,109
Dec 4, 20247.177.337.117.287.280.69%1,483,196
Dec 3, 20247.067.287.007.237.231.40%2,045,174
Dec 2, 20246.927.146.837.137.132.00%2,535,740
Nov 29, 20247.077.246.886.996.99-13.38%4,241,914
Nov 27, 20247.648.417.538.078.07-7.45%3,289,424
Nov 26, 20248.678.768.478.728.721.40%486,866
Nov 25, 20248.708.738.598.608.60-1.15%602,398
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