Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
6.99
-0.04 (-0.57%)
Apr 17, 2025, 9:35 AM EDT - Market open

Grifols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 20256.866.866.496.496.49-0.92%978,768
Apr 7, 20256.507.036.396.556.55-1.50%1,023,222
Apr 4, 20256.947.066.576.656.65-6.47%1,030,158
Apr 3, 20257.527.567.117.117.11-5.07%1,214,938
Apr 2, 20257.227.517.147.497.497.61%1,912,707
Apr 1, 20257.057.056.906.966.96-2.11%1,236,688
Mar 31, 20257.057.156.997.117.11-2.20%1,156,487
Mar 28, 20257.337.337.197.277.27-0.55%586,558
Mar 27, 20257.377.377.137.317.31-2.01%788,541
Mar 26, 20257.577.577.377.467.46-1.19%983,051
Mar 25, 20257.817.817.477.557.55-2.58%2,093,353
Mar 24, 20257.667.777.617.757.75-0.51%873,072
Mar 21, 20257.777.827.647.797.79-1.39%1,041,938
Mar 20, 20257.858.027.797.907.90-2.71%954,504
Mar 19, 20257.948.187.938.128.120.25%521,480
Mar 18, 20258.078.147.988.108.10-491,354
Mar 17, 20257.968.187.958.108.101.50%390,072
Mar 14, 20257.907.997.867.987.983.37%516,968
Mar 13, 20257.697.777.647.727.72-0.52%1,086,141
Mar 12, 20257.737.967.367.767.760.39%3,230,574
Mar 11, 20257.727.847.447.737.73-0.90%1,296,775
Mar 10, 20258.108.277.647.807.80-7.47%2,225,194
Mar 7, 20258.438.508.208.438.43-0.82%1,216,779
Mar 6, 20258.578.818.488.508.50-2.41%1,556,033
Mar 5, 20258.678.788.628.718.715.32%1,143,916
Mar 4, 20258.408.408.218.278.27-3.61%702,564
Mar 3, 20258.448.638.398.588.581.66%2,839,700
Feb 28, 20258.078.608.078.448.441.93%1,524,622
Feb 27, 20257.938.607.928.288.284.28%3,813,027
Feb 26, 20257.608.427.257.947.947.59%2,220,986
Feb 25, 20257.617.687.027.387.38-0.67%1,649,911
Feb 24, 20257.537.537.437.437.43-0.27%293,864
Feb 21, 20257.537.537.437.457.45-1.06%562,370
Feb 20, 20257.527.617.477.537.532.03%423,110
Feb 19, 20257.507.547.357.387.38-420,780
Feb 18, 20257.637.637.367.387.380.82%907,334
Feb 14, 20257.527.547.327.327.32-2.01%378,114
Feb 13, 20257.197.517.197.477.476.56%734,887
Feb 12, 20257.207.206.987.017.01-2.50%702,991
Feb 11, 20257.007.196.967.197.193.01%852,972
Feb 10, 20257.057.086.976.986.98-1.97%848,184
Feb 7, 20256.837.126.807.127.121.86%1,068,439
Feb 6, 20256.927.116.876.996.99-0.99%2,149,962
Feb 5, 20256.847.086.817.067.063.52%601,605