Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
9.20
-0.13 (-1.34%)
At close: Jan 6, 2026, 4:00 PM EST
9.19
-0.01 (-0.05%)
After-hours: Jan 6, 2026, 4:04 PM EST
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 9.34 | 9.47 | 9.17 | 9.19 | 9.19 | -1.39% | 382,219 |
| 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% | 743,995 |
| Dec 30, 2025 | 9.08 | 9.21 | 9.04 | 9.20 | 9.20 | 0.88% | 362,778 |
| Dec 29, 2025 | 9.16 | 9.24 | 9.07 | 9.12 | 9.12 | 0.22% | 357,394 |
| Dec 26, 2025 | 8.98 | 9.11 | 8.94 | 9.10 | 9.10 | 0.78% | 247,414 |
| Dec 24, 2025 | 9.16 | 9.18 | 8.97 | 9.03 | 9.03 | -0.88% | 240,515 |
| Dec 23, 2025 | 9.10 | 9.19 | 9.08 | 9.11 | 9.11 | 0.33% | 469,743 |
| Dec 22, 2025 | 9.02 | 9.19 | 9.02 | 9.08 | 9.08 | 0.67% | 472,334 |
| Dec 19, 2025 | 8.97 | 9.14 | 8.95 | 9.02 | 9.02 | 1.12% | 788,719 |
| Dec 18, 2025 | 8.91 | 9.02 | 8.87 | 8.92 | 8.92 | 0.11% | 311,830 |
| Dec 17, 2025 | 8.98 | 9.07 | 8.69 | 8.91 | 8.91 | -0.56% | 452,598 |
| Dec 16, 2025 | 9.07 | 9.08 | 8.94 | 8.96 | 8.96 | -0.78% | 361,228 |
| Dec 15, 2025 | 9.19 | 9.22 | 9.02 | 9.03 | 9.03 | -1.20% | 294,291 |
| Dec 12, 2025 | 9.21 | 9.22 | 9.10 | 9.14 | 9.14 | -0.22% | 961,025 |
| Dec 11, 2025 | 8.95 | 9.22 | 8.93 | 9.16 | 9.16 | 2.35% | 624,879 |
| Dec 10, 2025 | 8.89 | 8.97 | 8.89 | 8.95 | 8.95 | 1.47% | 338,937 |
| Dec 9, 2025 | 8.92 | 9.00 | 8.81 | 8.82 | 8.82 | -1.78% | 395,209 |
| Dec 8, 2025 | 8.91 | 9.08 | 8.90 | 8.98 | 8.98 | 1.47% | 396,126 |
| Dec 5, 2025 | 8.95 | 8.98 | 8.85 | 8.85 | 8.85 | -0.45% | 214,336 |
| Dec 4, 2025 | 8.82 | 9.02 | 8.77 | 8.89 | 8.89 | 1.25% | 251,094 |
| Dec 3, 2025 | 8.62 | 8.84 | 8.60 | 8.78 | 8.78 | 3.17% | 1,157,820 |
| Dec 2, 2025 | 8.84 | 8.86 | 7.64 | 8.51 | 8.51 | -3.19% | 2,076,355 |
| Dec 1, 2025 | 8.76 | 8.86 | 8.70 | 8.79 | 8.79 | -0.68% | 530,461 |
| Nov 28, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | 0.80% | 195,858 |
| Nov 26, 2025 | 8.68 | 8.87 | 8.64 | 8.78 | 8.78 | 1.27% | 490,083 |
| Nov 25, 2025 | 8.35 | 8.72 | 8.35 | 8.67 | 8.67 | 3.71% | 597,302 |
| 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 |