Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
7.97
-0.06 (-0.75%)
At close: Mar 12, 2026, 4:00 PM EDT
7.85
-0.12 (-1.51%)
Pre-market: Mar 13, 2026, 7:44 AM EDT
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 7.90 | 8.03 | 7.85 | 7.97 | 7.97 | -0.75% | 1,383,381 |
| Mar 11, 2026 | 8.19 | 8.19 | 7.97 | 8.03 | 8.03 | -2.07% | 1,006,734 |
| Mar 10, 2026 | 8.46 | 8.48 | 8.18 | 8.20 | 8.20 | -6.39% | 916,996 |
| Mar 9, 2026 | 8.49 | 8.77 | 8.43 | 8.76 | 8.76 | 1.98% | 722,073 |
| Mar 6, 2026 | 8.52 | 8.65 | 8.44 | 8.59 | 8.59 | - | 404,851 |
| Mar 5, 2026 | 8.91 | 8.94 | 8.54 | 8.59 | 8.59 | -0.81% | 831,202 |
| Mar 4, 2026 | 8.66 | 8.72 | 8.58 | 8.66 | 8.66 | 0.23% | 379,365 |
| Mar 3, 2026 | 8.74 | 8.74 | 8.46 | 8.64 | 8.64 | -4.95% | 1,224,632 |
| Mar 2, 2026 | 8.91 | 9.11 | 8.89 | 9.09 | 9.09 | -0.11% | 833,261 |
| Feb 27, 2026 | 8.70 | 9.11 | 8.65 | 9.10 | 9.10 | 1.56% | 1,297,268 |
| Feb 26, 2026 | 9.03 | 9.20 | 8.28 | 8.96 | 8.96 | -3.14% | 2,323,801 |
| Feb 25, 2026 | 9.14 | 9.29 | 9.03 | 9.25 | 9.25 | 1.98% | 652,878 |
| Feb 24, 2026 | 9.06 | 9.20 | 9.02 | 9.07 | 9.07 | - | 414,675 |
| Feb 23, 2026 | 9.29 | 9.31 | 8.94 | 9.07 | 9.07 | -3.51% | 452,653 |
| Feb 20, 2026 | 9.45 | 9.45 | 9.35 | 9.40 | 9.40 | -0.42% | 411,557 |
| Feb 19, 2026 | 9.51 | 9.51 | 9.33 | 9.44 | 9.44 | -2.88% | 489,968 |
| Feb 18, 2026 | 9.60 | 9.77 | 9.53 | 9.72 | 9.72 | 1.78% | 584,925 |
| Feb 17, 2026 | 9.51 | 9.57 | 9.40 | 9.55 | 9.55 | 2.47% | 522,762 |
| Feb 13, 2026 | 9.28 | 9.38 | 9.27 | 9.32 | 9.32 | 0.43% | 323,739 |
| Feb 12, 2026 | 9.22 | 9.30 | 9.14 | 9.28 | 9.28 | 0.76% | 418,288 |
| Feb 11, 2026 | 9.30 | 9.34 | 9.07 | 9.21 | 9.21 | -0.11% | 657,355 |
| Feb 10, 2026 | 9.58 | 9.64 | 9.18 | 9.22 | 9.22 | -3.76% | 860,955 |
| Feb 9, 2026 | 9.35 | 9.61 | 9.23 | 9.58 | 9.58 | 3.23% | 296,618 |
| Feb 6, 2026 | 9.15 | 9.33 | 9.09 | 9.28 | 9.28 | 0.98% | 396,328 |
| Feb 5, 2026 | 9.30 | 9.39 | 9.10 | 9.19 | 9.19 | -3.67% | 645,143 |
| Feb 4, 2026 | 9.42 | 9.60 | 9.41 | 9.54 | 9.54 | 1.27% | 419,552 |
| Feb 3, 2026 | 9.28 | 9.44 | 9.23 | 9.42 | 9.42 | 0.21% | 324,737 |
| Feb 2, 2026 | 9.28 | 9.48 | 9.28 | 9.40 | 9.40 | 1.62% | 284,390 |
| Jan 30, 2026 | 9.22 | 9.26 | 9.12 | 9.25 | 9.25 | -0.43% | 305,607 |
| Jan 29, 2026 | 9.22 | 9.30 | 9.17 | 9.29 | 9.29 | 1.09% | 424,914 |
| Jan 28, 2026 | 9.27 | 9.28 | 9.12 | 9.19 | 9.19 | -1.08% | 363,587 |
| Jan 27, 2026 | 9.26 | 9.41 | 9.25 | 9.29 | 9.29 | 0.98% | 413,605 |
| Jan 26, 2026 | 9.19 | 9.40 | 9.10 | 9.20 | 9.20 | -0.22% | 595,361 |
| Jan 23, 2026 | 9.10 | 9.28 | 9.05 | 9.22 | 9.22 | 1.21% | 352,144 |
| Jan 22, 2026 | 9.02 | 9.14 | 8.98 | 9.11 | 9.11 | 1.00% | 285,390 |
| Jan 21, 2026 | 8.77 | 9.02 | 8.77 | 9.02 | 9.02 | 4.40% | 414,986 |
| Jan 20, 2026 | 8.64 | 8.76 | 8.63 | 8.64 | 8.64 | -2.81% | 465,189 |
| Jan 16, 2026 | 9.05 | 9.07 | 8.82 | 8.89 | 8.89 | -0.45% | 522,212 |
| Jan 15, 2026 | 9.16 | 9.16 | 8.91 | 8.93 | 8.93 | -3.35% | 545,941 |
| Jan 14, 2026 | 9.16 | 9.40 | 9.16 | 9.24 | 9.24 | 4.52% | 1,046,965 |
| Jan 13, 2026 | 9.19 | 9.22 | 8.79 | 8.84 | 8.84 | -3.28% | 817,917 |
| Jan 12, 2026 | 9.33 | 9.33 | 9.11 | 9.14 | 9.14 | -2.45% | 424,511 |
| Jan 9, 2026 | 9.43 | 9.54 | 9.36 | 9.37 | 9.37 | -1.26% | 396,843 |
| Jan 8, 2026 | 9.49 | 9.57 | 9.36 | 9.49 | 9.49 | 0.11% | 348,397 |
| Jan 7, 2026 | 9.40 | 9.52 | 9.38 | 9.48 | 9.48 | 3.16% | 405,142 |
| Jan 6, 2026 | 9.34 | 9.47 | 9.17 | 9.19 | 9.19 | -1.39% | 382,319 |
| Jan 5, 2026 | 9.32 | 9.42 | 9.25 | 9.32 | 9.32 | 0.87% | 377,185 |
| Jan 2, 2026 | 9.41 | 9.46 | 9.21 | 9.24 | 9.24 | -1.18% | 454,163 |
| Dec 31, 2025 | 9.14 | 9.39 | 9.07 | 9.35 | 9.35 | 1.63% | 744,255 |
| Dec 30, 2025 | 9.08 | 9.21 | 9.04 | 9.20 | 9.20 | 0.88% | 362,778 |