Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
7.89
+0.17 (2.20%)
Mar 14, 2025, 10:55 AM EDT - Market open
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 7.90 | 7.98 | 7.86 | 7.92 | - | 2.53% | 80,483 |
| Mar 13, 2025 | 7.69 | 7.77 | 7.64 | 7.72 | 7.72 | -0.52% | 1,086,141 |
| Mar 12, 2025 | 7.73 | 7.96 | 7.36 | 7.76 | 7.76 | 0.39% | 3,230,574 |
| Mar 11, 2025 | 7.72 | 7.84 | 7.44 | 7.73 | 7.73 | -0.90% | 1,296,775 |
| Mar 10, 2025 | 8.10 | 8.27 | 7.64 | 7.80 | 7.80 | -7.47% | 2,225,194 |
| Mar 7, 2025 | 8.43 | 8.50 | 8.20 | 8.43 | 8.43 | -0.82% | 1,216,779 |
| Mar 6, 2025 | 8.57 | 8.81 | 8.48 | 8.50 | 8.50 | -2.41% | 1,556,033 |
| Mar 5, 2025 | 8.67 | 8.78 | 8.62 | 8.71 | 8.71 | 5.32% | 1,143,916 |
| Mar 4, 2025 | 8.40 | 8.40 | 8.21 | 8.27 | 8.27 | -3.61% | 702,564 |
| Mar 3, 2025 | 8.44 | 8.63 | 8.39 | 8.58 | 8.58 | 1.66% | 2,839,700 |
| Feb 28, 2025 | 8.07 | 8.60 | 8.07 | 8.44 | 8.44 | 1.93% | 1,524,622 |
| Feb 27, 2025 | 7.93 | 8.60 | 7.92 | 8.28 | 8.28 | 4.28% | 3,813,027 |
| Feb 26, 2025 | 7.60 | 8.42 | 7.25 | 7.94 | 7.94 | 7.59% | 2,220,986 |
| Feb 25, 2025 | 7.61 | 7.68 | 7.02 | 7.38 | 7.38 | -0.67% | 1,649,911 |
| Feb 24, 2025 | 7.53 | 7.53 | 7.43 | 7.43 | 7.43 | -0.27% | 293,864 |
| Feb 21, 2025 | 7.53 | 7.53 | 7.43 | 7.45 | 7.45 | -1.06% | 562,370 |
| Feb 20, 2025 | 7.52 | 7.61 | 7.47 | 7.53 | 7.53 | 2.03% | 423,110 |
| Feb 19, 2025 | 7.50 | 7.54 | 7.35 | 7.38 | 7.38 | - | 420,780 |
| Feb 18, 2025 | 7.63 | 7.63 | 7.36 | 7.38 | 7.38 | 0.82% | 907,334 |
| Feb 14, 2025 | 7.52 | 7.54 | 7.32 | 7.32 | 7.32 | -2.01% | 378,114 |
| Feb 13, 2025 | 7.19 | 7.51 | 7.19 | 7.47 | 7.47 | 6.56% | 734,887 |
| Feb 12, 2025 | 7.20 | 7.20 | 6.98 | 7.01 | 7.01 | -2.50% | 702,991 |
| Feb 11, 2025 | 7.00 | 7.19 | 6.96 | 7.19 | 7.19 | 3.01% | 852,972 |
| Feb 10, 2025 | 7.05 | 7.08 | 6.97 | 6.98 | 6.98 | -1.97% | 848,184 |
| Feb 7, 2025 | 6.83 | 7.12 | 6.80 | 7.12 | 7.12 | 1.86% | 1,068,439 |
| Feb 6, 2025 | 6.92 | 7.11 | 6.87 | 6.99 | 6.99 | -0.99% | 2,149,962 |
| Feb 5, 2025 | 6.84 | 7.08 | 6.81 | 7.06 | 7.06 | 3.52% | 601,605 |
| Feb 4, 2025 | 6.80 | 6.83 | 6.66 | 6.82 | 6.82 | 3.02% | 652,516 |
| Feb 3, 2025 | 6.68 | 6.79 | 6.61 | 6.62 | 6.62 | -3.92% | 736,159 |
| Jan 31, 2025 | 6.97 | 6.98 | 6.88 | 6.89 | 6.89 | -0.29% | 609,256 |
| Jan 30, 2025 | 7.05 | 7.05 | 6.91 | 6.91 | 6.91 | -1.29% | 728,481 |
| Jan 29, 2025 | 7.11 | 7.11 | 6.93 | 7.00 | 7.00 | -2.64% | 727,413 |
| Jan 28, 2025 | 7.18 | 7.24 | 7.06 | 7.19 | 7.19 | -0.69% | 679,825 |
| Jan 27, 2025 | 7.26 | 7.39 | 7.07 | 7.24 | 7.24 | -1.50% | 833,873 |
| Jan 24, 2025 | 7.25 | 7.43 | 7.15 | 7.35 | 7.35 | -1.61% | 1,440,749 |
| Jan 23, 2025 | 7.00 | 7.58 | 6.99 | 7.47 | 7.47 | 0.95% | 1,437,171 |
| Jan 22, 2025 | 7.42 | 7.44 | 7.29 | 7.40 | 7.40 | 0.68% | 440,156 |
| Jan 21, 2025 | 7.25 | 7.47 | 7.20 | 7.35 | 7.35 | 1.10% | 593,287 |
| Jan 17, 2025 | 7.23 | 7.36 | 7.20 | 7.27 | 7.27 | 0.41% | 531,263 |
| Jan 16, 2025 | 7.33 | 7.53 | 7.17 | 7.24 | 7.24 | -3.08% | 1,084,119 |
| Jan 15, 2025 | 7.25 | 7.51 | 7.17 | 7.47 | 7.47 | 5.81% | 866,114 |
| Jan 14, 2025 | 7.25 | 7.28 | 7.00 | 7.06 | 7.06 | -2.35% | 787,781 |
| Jan 13, 2025 | 7.10 | 7.30 | 7.05 | 7.23 | 7.23 | -0.82% | 598,394 |
| Jan 10, 2025 | 7.38 | 7.38 | 7.22 | 7.29 | 7.29 | -4.08% | 588,626 |
| Jan 8, 2025 | 7.65 | 7.69 | 7.54 | 7.60 | 7.60 | -3.18% | 396,104 |
| Jan 7, 2025 | 7.81 | 8.00 | 7.80 | 7.85 | 7.85 | -0.13% | 823,017 |
| Jan 6, 2025 | 7.68 | 7.94 | 7.64 | 7.86 | 7.86 | 1.68% | 692,915 |
| Jan 3, 2025 | 7.52 | 7.76 | 7.44 | 7.73 | 7.73 | 2.52% | 446,487 |
| Jan 2, 2025 | 7.48 | 7.59 | 7.42 | 7.54 | 7.54 | 1.34% | 481,587 |
| Dec 31, 2024 | 7.41 | 7.56 | 7.31 | 7.44 | 7.44 | 0.54% | 647,714 |