Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
9.61
-0.34 (-3.42%)
At close: Oct 6, 2025, 4:00 PM EDT
9.61
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT

Grifols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20259.829.849.569.61--3.42%445,431
Oct 3, 202510.1010.169.939.959.95-0.70%672,131
Oct 2, 202510.0910.239.9510.0210.020.50%702,564
Oct 1, 20259.9410.099.889.979.970.10%531,856
Sep 30, 202510.0510.089.899.969.960.30%1,210,275
Sep 29, 20259.9610.109.899.939.931.12%673,635
Sep 26, 20259.799.889.779.829.820.61%531,514
Sep 25, 20259.789.819.759.769.76-1.01%396,446
Sep 24, 20259.839.909.779.869.860.10%338,734
Sep 23, 20259.9110.059.829.859.851.55%367,140
Sep 22, 20259.639.759.629.709.70-0.41%408,643
Sep 19, 20259.819.819.709.749.74-0.81%719,181
Sep 18, 20259.719.839.659.829.820.72%193,444
Sep 17, 20259.819.899.739.759.75-0.81%907,534
Sep 16, 202510.0610.069.819.839.832.08%727,663
Sep 15, 20259.899.919.639.639.63-2.53%850,484
Sep 12, 20259.989.989.859.889.88-1.59%359,935
Sep 11, 20259.8610.149.8610.0410.041.93%400,945
Sep 10, 20259.9910.109.799.859.85-0.30%510,916
Sep 9, 20259.9210.049.889.889.88-2.27%245,479
Sep 8, 202510.1610.2210.0710.1110.11-0.20%324,411
Sep 5, 202510.1010.1310.0410.1310.132.32%424,002
Sep 4, 20259.929.969.849.909.903.23%675,984
Sep 3, 20259.689.799.579.599.59-0.93%431,655
Sep 2, 20259.769.799.649.689.68-2.91%351,911
Aug 29, 20259.869.999.829.979.971.01%413,061
Aug 28, 20259.889.979.859.879.870.71%755,233
Aug 27, 20259.969.969.799.809.80-0.41%391,368
Aug 26, 20259.899.969.829.849.840.20%412,471
Aug 25, 202510.1610.199.819.829.82-3.35%555,446
Aug 22, 202510.1610.2310.0710.1610.160.79%759,888
Aug 21, 202510.1710.1910.0610.0810.08-0.69%529,970
Aug 20, 202510.2410.3210.1210.1510.15-0.39%751,622
Aug 19, 202510.4410.4410.1810.1910.19-3.69%854,597
Aug 18, 202510.6310.6510.5010.5810.58-1.31%607,772
Aug 15, 202510.6510.7710.6410.7210.72-0.19%821,799
Aug 14, 202510.6210.8410.4010.7410.740.94%3,940,242
Aug 13, 202510.7610.7810.5410.6410.640.38%1,159,780
Aug 12, 202510.4310.6810.3810.6010.60-757,914
Aug 11, 202510.5710.6310.3510.6010.43-0.56%797,400
Aug 8, 202510.7210.7910.6010.6610.490.09%751,594
Aug 7, 202510.6010.8210.5110.6510.481.62%1,036,109
Aug 6, 202510.6010.7110.4110.4810.31-1.41%1,366,847
Aug 5, 202510.8010.8310.5710.6310.46-0.84%1,473,073
Aug 4, 202510.8410.8810.6910.7210.55-0.56%558,652
Aug 1, 202510.6010.8610.6010.7810.600.75%1,334,156
Jul 31, 202510.6010.8510.5910.7010.53-1.38%838,799
Jul 30, 202510.7711.1410.7310.8510.673.33%1,187,057
Jul 29, 202510.0710.509.5310.5010.334.06%3,647,607
Jul 28, 202510.1110.169.9910.099.93-0.10%531,170