Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
7.40
-0.11 (-1.40%)
At close: Oct 8, 2026, 4:00 PM EDT
7.41
+0.02 (0.20%)
After-hours: Oct 8, 2026, 4:15 PM EDT
Grifols Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.42 | 7.45 | 7.28 | 7.40 | 7.40 | -1.40% | 368,072 |
| Oct 7, 2026 | 7.48 | 7.56 | 7.44 | 7.50 | 7.50 | -0.27% | 260,699 |
| Oct 6, 2026 | 7.53 | 7.57 | 7.42 | 7.52 | 7.52 | 1.48% | 326,097 |
| Oct 5, 2026 | 7.31 | 7.54 | 7.29 | 7.41 | 7.41 | 1.37% | 492,766 |
| Oct 2, 2026 | 7.30 | 7.36 | 7.24 | 7.31 | 7.31 | 0.14% | 390,349 |
| Oct 1, 2026 | 7.29 | 7.33 | 7.20 | 7.30 | 7.30 | -0.14% | 623,126 |
| Sep 30, 2026 | 7.35 | 7.38 | 7.30 | 7.31 | 7.31 | 0.21% | 772,966 |
| Sep 29, 2026 | 7.40 | 7.42 | 7.24 | 7.30 | 7.30 | -1.55% | 485,003 |
| Sep 28, 2026 | 7.35 | 7.47 | 7.35 | 7.41 | 7.41 | 0.82% | 597,123 |
| Sep 25, 2026 | 7.36 | 7.39 | 7.29 | 7.35 | 7.35 | 2.08% | 507,229 |
| Sep 24, 2026 | 7.17 | 7.28 | 7.15 | 7.20 | 7.20 | 0.07% | 536,149 |
| Sep 23, 2026 | 7.33 | 7.38 | 7.19 | 7.20 | 7.20 | -3.29% | 4,065,084 |
| Sep 22, 2026 | 7.41 | 7.45 | 7.39 | 7.44 | 7.44 | 1.09% | 600,101 |
| Sep 21, 2026 | 7.34 | 7.39 | 7.33 | 7.36 | 7.36 | 0.68% | 356,734 |
| Sep 18, 2026 | 7.37 | 7.41 | 7.29 | 7.31 | 7.31 | -1.22% | 367,745 |
| Sep 17, 2026 | 7.40 | 7.44 | 7.38 | 7.40 | 7.40 | - | 244,639 |
| Sep 16, 2026 | 7.41 | 7.41 | 7.34 | 7.40 | 7.40 | 0.54% | 471,633 |
| Sep 15, 2026 | 7.40 | 7.47 | 7.34 | 7.36 | 7.36 | -1.60% | 590,627 |
| Sep 14, 2026 | 7.59 | 7.60 | 7.46 | 7.48 | 7.48 | -0.93% | 294,649 |
| Sep 11, 2026 | 7.67 | 7.72 | 7.55 | 7.55 | 7.55 | -1.31% | 513,348 |
| Sep 10, 2026 | 7.73 | 7.74 | 7.64 | 7.65 | 7.65 | -2.17% | 302,561 |
| Sep 9, 2026 | 7.77 | 7.89 | 7.71 | 7.82 | 7.82 | 0.90% | 703,342 |
| Sep 8, 2026 | 7.78 | 7.83 | 7.74 | 7.75 | 7.75 | -0.64% | 298,390 |
| Sep 4, 2026 | 7.82 | 7.84 | 7.77 | 7.80 | 7.80 | -1.02% | 157,911 |
| Sep 3, 2026 | 7.90 | 7.99 | 7.81 | 7.88 | 7.88 | 0.64% | 513,398 |
| Sep 2, 2026 | 7.71 | 7.85 | 7.70 | 7.83 | 7.83 | 1.29% | 261,702 |
| Sep 1, 2026 | 7.74 | 7.89 | 7.70 | 7.73 | 7.73 | 0.13% | 284,246 |
| Aug 31, 2026 | 7.71 | 7.76 | 7.65 | 7.72 | 7.72 | 0.39% | 623,983 |
| Aug 28, 2026 | 7.83 | 7.89 | 7.68 | 7.69 | 7.69 | -1.66% | 322,332 |
| Aug 27, 2026 | 7.88 | 7.95 | 7.81 | 7.82 | 7.82 | -1.01% | 545,321 |
| Aug 26, 2026 | 8.09 | 8.09 | 7.89 | 7.90 | 7.90 | -2.35% | 465,303 |
| Aug 25, 2026 | 8.03 | 8.09 | 7.99 | 8.09 | 8.09 | 1.25% | 375,055 |
| Aug 24, 2026 | 8.00 | 8.03 | 7.94 | 7.99 | 7.99 | -0.12% | 227,285 |
| 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 |