Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
8.30
-0.06 (-0.78%)
At close: May 30, 2025, 4:00 PM
8.31
+0.02 (0.18%)
After-hours: May 30, 2025, 5:51 PM EDT

Grifols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20258.318.368.218.318.31-0.60%478,897
May 29, 20258.318.428.318.368.362.20%656,288
May 28, 20258.278.348.188.188.18-0.61%683,095
May 27, 20258.328.438.228.238.231.48%714,967
May 23, 20258.098.228.078.118.11-0.18%1,008,607
May 22, 20258.148.228.058.138.13-0.79%292,603
May 21, 20258.168.298.118.198.191.87%768,026
May 20, 20258.018.117.948.048.040.50%478,867
May 19, 20257.888.097.708.008.003.09%677,831
May 16, 20257.857.867.727.767.76-1.15%908,618
May 15, 20257.567.997.367.857.853.70%1,605,321
May 14, 20257.817.817.467.577.57-3.69%575,014
May 13, 20257.818.167.657.867.861.68%912,633
May 12, 20257.107.987.107.737.738.87%1,848,589
May 9, 20257.227.287.097.107.10-2.74%1,164,083
May 8, 20257.297.367.177.307.30-0.27%619,951
May 7, 20257.157.357.157.327.321.39%458,991
May 6, 20257.307.387.087.227.22-3.09%807,131
May 5, 20257.357.497.357.457.451.36%413,571
May 2, 20257.247.377.207.357.354.70%543,821
May 1, 20257.037.076.957.027.021.01%347,026
Apr 30, 20257.067.106.906.956.95-1.84%1,014,413
Apr 29, 20257.187.227.067.087.08-0.98%517,189
Apr 28, 20257.297.317.147.157.15-0.83%967,876
Apr 25, 20257.277.337.157.217.210.42%1,008,793
Apr 24, 20257.257.347.137.187.18-0.14%1,281,552
Apr 23, 20257.297.357.157.197.190.14%1,146,217
Apr 22, 20257.097.237.067.187.182.43%1,898,980
Apr 21, 20257.097.096.867.017.01-0.99%532,338
Apr 17, 20257.037.156.977.087.080.71%500,119
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