Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
7.16
-0.14 (-1.99%)
May 9, 2025, 11:57 AM - Market open
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.22 | 7.22 | 7.12 | 7.13 | - | -2.33% | 442,180 |
| 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 |
| May 1, 2025 | 7.03 | 7.07 | 6.95 | 7.02 | 7.02 | 1.01% | 347,026 |
| Apr 30, 2025 | 7.06 | 7.10 | 6.90 | 6.95 | 6.95 | -1.84% | 1,014,413 |
| Apr 29, 2025 | 7.18 | 7.22 | 7.06 | 7.08 | 7.08 | -0.98% | 517,189 |
| Apr 28, 2025 | 7.29 | 7.31 | 7.14 | 7.15 | 7.15 | -0.83% | 967,876 |
| Apr 25, 2025 | 7.27 | 7.33 | 7.15 | 7.21 | 7.21 | 0.42% | 1,008,793 |
| Apr 24, 2025 | 7.25 | 7.34 | 7.13 | 7.18 | 7.18 | -0.14% | 1,281,552 |
| Apr 23, 2025 | 7.29 | 7.35 | 7.15 | 7.19 | 7.19 | 0.14% | 1,146,217 |
| Apr 22, 2025 | 7.09 | 7.23 | 7.06 | 7.18 | 7.18 | 2.43% | 1,898,980 |
| Apr 21, 2025 | 7.09 | 7.09 | 6.86 | 7.01 | 7.01 | -0.99% | 532,338 |
| Apr 17, 2025 | 7.03 | 7.15 | 6.97 | 7.08 | 7.08 | 0.71% | 500,119 |
| Apr 16, 2025 | 6.98 | 7.12 | 6.94 | 7.03 | 7.03 | 0.57% | 434,243 |
| Apr 15, 2025 | 7.05 | 7.21 | 6.97 | 6.99 | 6.99 | -0.14% | 925,565 |
| Apr 14, 2025 | 6.92 | 7.08 | 6.84 | 7.00 | 7.00 | 3.55% | 804,799 |
| Apr 11, 2025 | 6.81 | 6.83 | 6.58 | 6.76 | 6.76 | 3.68% | 742,316 |
| Apr 10, 2025 | 6.89 | 6.89 | 6.27 | 6.52 | 6.52 | -5.92% | 1,206,628 |
| Apr 9, 2025 | 6.39 | 6.95 | 6.19 | 6.93 | 6.93 | 6.78% | 1,172,832 |
| Apr 8, 2025 | 6.86 | 6.86 | 6.49 | 6.49 | 6.49 | -0.92% | 978,768 |
| Apr 7, 2025 | 6.50 | 7.03 | 6.39 | 6.55 | 6.55 | -1.50% | 1,023,222 |
| Apr 4, 2025 | 6.94 | 7.06 | 6.57 | 6.65 | 6.65 | -6.47% | 1,030,158 |
| Apr 3, 2025 | 7.52 | 7.56 | 7.11 | 7.11 | 7.11 | -5.07% | 1,214,938 |
| Apr 2, 2025 | 7.22 | 7.51 | 7.14 | 7.49 | 7.49 | 7.61% | 1,912,707 |
| Apr 1, 2025 | 7.05 | 7.05 | 6.90 | 6.96 | 6.96 | -2.11% | 1,236,688 |
| Mar 31, 2025 | 7.05 | 7.15 | 6.99 | 7.11 | 7.11 | -2.20% | 1,156,487 |
| Mar 28, 2025 | 7.33 | 7.33 | 7.19 | 7.27 | 7.27 | -0.55% | 586,558 |
| Mar 27, 2025 | 7.37 | 7.37 | 7.13 | 7.31 | 7.31 | -2.01% | 788,541 |
| Mar 26, 2025 | 7.57 | 7.57 | 7.37 | 7.46 | 7.46 | -1.19% | 983,051 |
| Mar 25, 2025 | 7.81 | 7.81 | 7.47 | 7.55 | 7.55 | -2.58% | 2,093,353 |
| Mar 24, 2025 | 7.66 | 7.77 | 7.61 | 7.75 | 7.75 | -0.51% | 873,072 |
| Mar 21, 2025 | 7.77 | 7.82 | 7.64 | 7.79 | 7.79 | -1.39% | 1,041,938 |
| Mar 20, 2025 | 7.85 | 8.02 | 7.79 | 7.90 | 7.90 | -2.71% | 954,504 |
| Mar 19, 2025 | 7.94 | 8.18 | 7.93 | 8.12 | 8.12 | 0.25% | 521,480 |
| Mar 18, 2025 | 8.07 | 8.14 | 7.98 | 8.10 | 8.10 | - | 491,354 |
| Mar 17, 2025 | 7.96 | 8.18 | 7.95 | 8.10 | 8.10 | 1.50% | 390,072 |
| Mar 14, 2025 | 7.90 | 7.99 | 7.86 | 7.98 | 7.98 | 3.37% | 516,968 |
| Mar 13, 2025 | 7.69 | 7.77 | 7.64 | 7.72 | 7.72 | -0.52% | 1,086,141 |
| Mar 12, 2025 | 7.73 | 7.96 | 7.36 | 7.76 | 7.76 | 0.39% | 3,230,574 |
| Mar 11, 2025 | 7.72 | 7.84 | 7.44 | 7.73 | 7.73 | -0.90% | 1,296,775 |
| Mar 10, 2025 | 8.10 | 8.27 | 7.64 | 7.80 | 7.80 | -7.47% | 2,225,194 |
| Mar 7, 2025 | 8.43 | 8.50 | 8.20 | 8.43 | 8.43 | -0.82% | 1,216,779 |
| Mar 6, 2025 | 8.57 | 8.81 | 8.48 | 8.50 | 8.50 | -2.41% | 1,556,033 |
| Mar 5, 2025 | 8.67 | 8.78 | 8.62 | 8.71 | 8.71 | 5.32% | 1,143,916 |
| Mar 4, 2025 | 8.40 | 8.40 | 8.21 | 8.27 | 8.27 | -3.61% | 702,564 |
| Mar 3, 2025 | 8.44 | 8.63 | 8.39 | 8.58 | 8.58 | 1.66% | 2,839,700 |
| Feb 28, 2025 | 8.07 | 8.60 | 8.07 | 8.44 | 8.44 | 1.93% | 1,524,622 |