Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
8.00
+0.01 (0.13%)
At close: Aug 21, 2026, 4:00 PM EDT
7.99
-0.01 (-0.12%)
After-hours: Aug 21, 2026, 4:16 PM EDT
Grifols Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.03 | 8.12 | 7.98 | 8.00 | 8.00 | 0.13% | 218,380 |
| Aug 20, 2026 | 8.19 | 8.20 | 7.97 | 7.99 | 7.99 | -3.15% | 293,615 |
| Aug 19, 2026 | 7.81 | 8.38 | 7.81 | 8.25 | 8.25 | 6.45% | 926,385 |
| Aug 18, 2026 | 7.68 | 7.83 | 7.68 | 7.75 | 7.75 | -0.26% | 274,039 |
| Aug 17, 2026 | 7.75 | 7.79 | 7.70 | 7.77 | 7.77 | -0.13% | 295,967 |
| Aug 14, 2026 | 7.92 | 7.96 | 7.76 | 7.78 | 7.78 | -1.89% | 264,860 |
| Aug 13, 2026 | 7.95 | 7.98 | 7.88 | 7.93 | 7.93 | - | 425,992 |
| Aug 12, 2026 | 7.95 | 7.98 | 7.89 | 7.93 | 7.93 | -0.75% | 237,550 |
| Aug 11, 2026 | 8.02 | 8.06 | 7.98 | 7.99 | 7.99 | -0.75% | 214,932 |
| Aug 10, 2026 | 7.91 | 8.09 | 7.89 | 8.05 | 8.05 | 1.39% | 273,506 |
| Aug 7, 2026 | 7.91 | 8.08 | 7.91 | 7.94 | 7.94 | 1.40% | 400,481 |
| Aug 6, 2026 | 7.95 | 7.95 | 7.80 | 7.83 | 7.83 | -1.26% | 362,332 |
| Aug 5, 2026 | 8.12 | 8.12 | 7.84 | 7.93 | 7.93 | -1.73% | 442,839 |
| Aug 4, 2026 | 7.93 | 8.14 | 7.91 | 8.07 | 8.07 | 2.67% | 632,958 |
| Aug 3, 2026 | 7.90 | 7.90 | 7.76 | 7.86 | 7.86 | -0.13% | 373,259 |
| Jul 31, 2026 | 7.98 | 7.98 | 7.71 | 7.87 | 7.87 | -4.02% | 484,875 |
| Jul 30, 2026 | 8.32 | 8.37 | 8.14 | 8.20 | 8.20 | 0.61% | 1,127,889 |
| Jul 29, 2026 | 8.27 | 8.30 | 8.12 | 8.15 | 8.15 | 1.88% | 1,903,414 |
| Jul 28, 2026 | 7.86 | 8.14 | 7.74 | 8.00 | 8.00 | 3.23% | 1,262,949 |
| Jul 27, 2026 | 7.72 | 7.85 | 7.72 | 7.75 | 7.75 | 2.24% | 388,954 |
| Jul 24, 2026 | 7.56 | 7.66 | 7.56 | 7.58 | 7.58 | 0.53% | 3,092,200 |
| Jul 23, 2026 | 7.66 | 7.66 | 7.52 | 7.54 | 7.54 | -4.31% | 397,792 |
| Jul 22, 2026 | 7.84 | 7.94 | 7.81 | 7.88 | 7.88 | 1.68% | 382,018 |
| Jul 21, 2026 | 7.61 | 7.75 | 7.59 | 7.75 | 7.75 | 1.84% | 501,128 |
| Jul 20, 2026 | 7.48 | 7.64 | 7.46 | 7.61 | 7.61 | 4.68% | 639,583 |
| Jul 17, 2026 | 7.28 | 7.36 | 7.22 | 7.27 | 7.27 | -0.82% | 326,763 |
| Jul 16, 2026 | 7.23 | 7.41 | 7.18 | 7.33 | 7.33 | 1.66% | 654,805 |
| Jul 15, 2026 | 7.02 | 7.22 | 7.02 | 7.21 | 7.21 | 2.71% | 583,402 |
| Jul 14, 2026 | 7.10 | 7.14 | 7.00 | 7.02 | 7.02 | -2.50% | 579,209 |
| Jul 13, 2026 | 7.16 | 7.22 | 7.10 | 7.20 | 7.20 | -0.96% | 545,748 |
| Jul 10, 2026 | 7.21 | 7.27 | 7.13 | 7.27 | 7.27 | -0.27% | 523,306 |
| Jul 9, 2026 | 7.18 | 7.31 | 7.17 | 7.29 | 7.29 | -0.27% | 559,264 |
| Jul 8, 2026 | 7.09 | 7.32 | 7.08 | 7.31 | 7.31 | 1.39% | 423,654 |
| Jul 7, 2026 | 7.22 | 7.31 | 7.13 | 7.21 | 7.21 | 0.56% | 976,361 |
| Jul 6, 2026 | 7.14 | 7.22 | 7.05 | 7.17 | 7.17 | 0.14% | 1,221,726 |
| Jul 2, 2026 | 7.18 | 7.21 | 7.09 | 7.16 | 7.16 | 2.37% | 1,369,447 |
| Jul 1, 2026 | 7.10 | 7.16 | 6.96 | 7.08 | 6.99 | - | 1,100,750 |
| Jun 30, 2026 | 7.35 | 7.37 | 7.06 | 7.08 | 6.99 | -3.41% | 1,017,815 |
| Jun 29, 2026 | 7.43 | 7.43 | 7.32 | 7.33 | 7.24 | -0.81% | 518,871 |
| Jun 26, 2026 | 7.36 | 7.49 | 7.36 | 7.39 | 7.30 | 0.27% | 415,136 |
| Jun 25, 2026 | 7.30 | 7.37 | 7.28 | 7.37 | 7.28 | 2.08% | 546,689 |
| Jun 24, 2026 | 7.13 | 7.24 | 7.08 | 7.22 | 7.13 | 0.56% | 880,358 |
| Jun 23, 2026 | 7.38 | 7.40 | 7.16 | 7.18 | 7.09 | -1.37% | 656,348 |
| Jun 22, 2026 | 7.38 | 7.43 | 7.26 | 7.28 | 7.19 | -1.62% | 691,080 |
| Jun 18, 2026 | 7.49 | 7.49 | 7.34 | 7.40 | 7.31 | -0.80% | 1,025,910 |
| Jun 17, 2026 | 7.58 | 7.60 | 7.45 | 7.46 | 7.37 | -1.71% | 625,557 |
| Jun 16, 2026 | 7.59 | 7.65 | 7.55 | 7.59 | 7.50 | -0.39% | 269,108 |
| Jun 15, 2026 | 7.73 | 7.73 | 7.61 | 7.62 | 7.53 | -0.26% | 394,495 |
| Jun 12, 2026 | 7.51 | 7.69 | 7.46 | 7.64 | 7.55 | 2.00% | 480,290 |
| Jun 11, 2026 | 7.36 | 7.53 | 7.33 | 7.49 | 7.40 | 2.32% | 702,471 |