Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
7.41
0.00 (0.07%)
Sep 17, 2026, 10:14 AM EDT - Market open
Grifols Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 7.41 | 7.41 | 7.34 | 7.40 | 7.40 | 0.54% | 471,631 |
| Sep 15, 2026 | 7.40 | 7.47 | 7.34 | 7.36 | 7.36 | -1.60% | 590,607 |
| Sep 14, 2026 | 7.59 | 7.60 | 7.46 | 7.48 | 7.48 | -0.93% | 294,647 |
| 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% | 703,340 |
| Sep 8, 2026 | 7.78 | 7.83 | 7.74 | 7.75 | 7.75 | -0.64% | 298,388 |
| Sep 4, 2026 | 7.82 | 7.84 | 7.77 | 7.80 | 7.80 | -1.02% | 157,891 |
| Sep 3, 2026 | 7.90 | 7.99 | 7.81 | 7.88 | 7.88 | 0.64% | 434,784 |
| Sep 2, 2026 | 7.71 | 7.85 | 7.70 | 7.83 | 7.83 | 1.29% | 174,120 |
| 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% | 623,882 |
| 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 |
| 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 |