Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
8.67
+0.31 (3.71%)
Nov 25, 2025, 4:00 PM EST - Market closed
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 8.35 | 8.72 | 8.35 | 8.67 | 8.67 | 3.71% | 595,979 |
| Nov 24, 2025 | 8.38 | 8.45 | 8.34 | 8.36 | 8.36 | -0.48% | 219,928 |
| Nov 21, 2025 | 8.45 | 8.45 | 8.34 | 8.40 | 8.40 | -0.36% | 280,484 |
| Nov 20, 2025 | 8.55 | 8.64 | 8.42 | 8.43 | 8.43 | -0.94% | 622,813 |
| Nov 19, 2025 | 8.49 | 8.57 | 8.43 | 8.51 | 8.51 | -1.05% | 331,390 |
| Nov 18, 2025 | 8.39 | 8.61 | 8.33 | 8.60 | 8.60 | 1.18% | 672,581 |
| Nov 17, 2025 | 8.69 | 8.73 | 8.48 | 8.50 | 8.50 | -2.41% | 710,442 |
| Nov 14, 2025 | 8.67 | 8.80 | 8.64 | 8.71 | 8.71 | 0.11% | 343,336 |
| Nov 13, 2025 | 8.77 | 8.88 | 8.60 | 8.70 | 8.70 | 0.12% | 600,260 |
| Nov 12, 2025 | 8.79 | 8.94 | 8.66 | 8.69 | 8.69 | -0.46% | 571,612 |
| Nov 11, 2025 | 8.57 | 8.77 | 8.52 | 8.73 | 8.73 | 1.51% | 510,609 |
| Nov 10, 2025 | 8.46 | 8.67 | 8.46 | 8.60 | 8.60 | 1.90% | 521,926 |
| Nov 7, 2025 | 8.36 | 8.47 | 8.23 | 8.44 | 8.44 | 0.96% | 1,326,689 |
| Nov 6, 2025 | 8.60 | 8.64 | 8.21 | 8.36 | 8.36 | -3.13% | 1,527,285 |
| Nov 5, 2025 | 8.88 | 8.88 | 8.59 | 8.63 | 8.63 | -6.40% | 1,485,344 |
| Nov 4, 2025 | 9.29 | 9.90 | 8.80 | 9.22 | 9.22 | -2.23% | 2,242,937 |
| Nov 3, 2025 | 9.36 | 9.60 | 9.18 | 9.43 | 9.43 | 0.64% | 1,021,291 |
| Oct 31, 2025 | 9.25 | 9.38 | 9.15 | 9.37 | 9.37 | 2.29% | 756,661 |
| Oct 30, 2025 | 9.40 | 9.40 | 9.14 | 9.16 | 9.16 | -2.45% | 726,101 |
| Oct 29, 2025 | 9.40 | 9.50 | 9.30 | 9.39 | 9.39 | 0.32% | 490,869 |
| Oct 28, 2025 | 9.37 | 9.42 | 9.24 | 9.36 | 9.36 | -0.21% | 414,642 |
| Oct 27, 2025 | 9.54 | 9.59 | 9.36 | 9.38 | 9.38 | -0.85% | 425,270 |
| Oct 24, 2025 | 9.52 | 9.53 | 9.39 | 9.46 | 9.46 | -0.94% | 383,912 |
| Oct 23, 2025 | 9.43 | 9.65 | 9.40 | 9.55 | 9.55 | - | 590,926 |
| Oct 22, 2025 | 9.28 | 9.61 | 9.22 | 9.55 | 9.55 | 2.25% | 1,037,248 |
| Oct 21, 2025 | 9.49 | 9.49 | 9.31 | 9.34 | 9.34 | -2.40% | 323,531 |
| Oct 20, 2025 | 9.56 | 9.57 | 9.49 | 9.57 | 9.57 | -0.83% | 243,863 |
| Oct 17, 2025 | 9.67 | 9.73 | 9.58 | 9.65 | 9.65 | -1.03% | 442,770 |
| Oct 16, 2025 | 9.61 | 9.86 | 9.61 | 9.75 | 9.75 | 1.67% | 516,230 |
| Oct 15, 2025 | 9.58 | 9.66 | 9.54 | 9.59 | 9.59 | 0.10% | 214,909 |
| Oct 14, 2025 | 9.39 | 9.62 | 9.39 | 9.58 | 9.58 | 1.38% | 340,952 |
| Oct 13, 2025 | 9.48 | 9.54 | 9.41 | 9.45 | 9.45 | 1.39% | 468,750 |
| Oct 10, 2025 | 9.47 | 9.51 | 9.24 | 9.32 | 9.32 | -1.79% | 488,171 |
| Oct 9, 2025 | 9.58 | 9.60 | 9.45 | 9.49 | 9.49 | -1.45% | 600,946 |
| Oct 8, 2025 | 9.69 | 9.73 | 9.62 | 9.63 | 9.63 | 0.42% | 707,731 |
| Oct 7, 2025 | 9.74 | 9.79 | 9.58 | 9.59 | 9.59 | -0.21% | 389,865 |
| Oct 6, 2025 | 9.82 | 9.84 | 9.56 | 9.61 | 9.61 | -3.42% | 445,630 |
| Oct 3, 2025 | 10.10 | 10.16 | 9.93 | 9.95 | 9.95 | -0.70% | 672,131 |
| Oct 2, 2025 | 10.09 | 10.23 | 9.95 | 10.02 | 10.02 | 0.50% | 702,564 |
| Oct 1, 2025 | 9.94 | 10.09 | 9.88 | 9.97 | 9.97 | 0.10% | 531,856 |
| Sep 30, 2025 | 10.05 | 10.08 | 9.89 | 9.96 | 9.96 | 0.30% | 1,210,275 |
| Sep 29, 2025 | 9.96 | 10.10 | 9.89 | 9.93 | 9.93 | 1.12% | 673,635 |
| Sep 26, 2025 | 9.79 | 9.88 | 9.77 | 9.82 | 9.82 | 0.61% | 531,514 |
| Sep 25, 2025 | 9.78 | 9.81 | 9.75 | 9.76 | 9.76 | -1.01% | 396,446 |
| Sep 24, 2025 | 9.83 | 9.90 | 9.77 | 9.86 | 9.86 | 0.10% | 338,734 |
| Sep 23, 2025 | 9.91 | 10.05 | 9.82 | 9.85 | 9.85 | 1.55% | 367,140 |
| Sep 22, 2025 | 9.63 | 9.75 | 9.62 | 9.70 | 9.70 | -0.41% | 408,643 |
| Sep 19, 2025 | 9.81 | 9.81 | 9.70 | 9.74 | 9.74 | -0.81% | 719,181 |
| Sep 18, 2025 | 9.71 | 9.83 | 9.65 | 9.82 | 9.82 | 0.72% | 193,444 |
| Sep 17, 2025 | 9.81 | 9.89 | 9.73 | 9.75 | 9.75 | -0.81% | 907,534 |