Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
7.27
-0.02 (-0.27%)
At close: Jul 10, 2026, 4:00 PM EDT
7.26
-0.01 (-0.21%)
After-hours: Jul 10, 2026, 4:10 PM EDT
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 423,652 |
| 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% | 1,221,725 |
| Jul 2, 2026 | 7.18 | 7.21 | 7.09 | 7.16 | 7.16 | 2.23% | 1,369,447 |
| Jul 1, 2026 | 7.10 | 7.16 | 6.96 | 7.08 | 7.00 | - | 1,100,748 |
| Jun 30, 2026 | 7.35 | 7.37 | 7.06 | 7.08 | 7.00 | -3.41% | 1,017,815 |
| Jun 29, 2026 | 7.43 | 7.43 | 7.32 | 7.33 | 7.25 | -0.81% | 518,871 |
| Jun 26, 2026 | 7.36 | 7.49 | 7.36 | 7.39 | 7.31 | 0.27% | 415,136 |
| Jun 25, 2026 | 7.30 | 7.37 | 7.28 | 7.37 | 7.29 | 2.08% | 546,689 |
| Jun 24, 2026 | 7.13 | 7.24 | 7.08 | 7.22 | 7.14 | 0.56% | 880,358 |
| Jun 23, 2026 | 7.38 | 7.40 | 7.16 | 7.18 | 7.10 | -1.37% | 656,348 |
| Jun 22, 2026 | 7.38 | 7.43 | 7.26 | 7.28 | 7.20 | -1.62% | 691,080 |
| Jun 18, 2026 | 7.49 | 7.49 | 7.34 | 7.40 | 7.32 | -0.80% | 1,025,910 |
| Jun 17, 2026 | 7.58 | 7.60 | 7.45 | 7.46 | 7.38 | -1.71% | 625,557 |
| Jun 16, 2026 | 7.59 | 7.65 | 7.55 | 7.59 | 7.51 | -0.39% | 269,108 |
| Jun 15, 2026 | 7.73 | 7.73 | 7.61 | 7.62 | 7.54 | -0.26% | 394,495 |
| Jun 12, 2026 | 7.51 | 7.69 | 7.46 | 7.64 | 7.56 | 2.00% | 480,290 |
| Jun 11, 2026 | 7.36 | 7.53 | 7.33 | 7.49 | 7.41 | 2.32% | 702,471 |
| Jun 10, 2026 | 7.26 | 7.44 | 7.26 | 7.32 | 7.24 | -0.27% | 830,069 |
| Jun 9, 2026 | 7.49 | 7.54 | 7.32 | 7.34 | 7.26 | 0.14% | 1,026,437 |
| Jun 8, 2026 | 7.59 | 7.59 | 7.33 | 7.33 | 7.25 | -4.06% | 569,462 |
| Jun 5, 2026 | 7.64 | 7.73 | 7.60 | 7.64 | 7.56 | 0.79% | 338,413 |
| Jun 4, 2026 | 7.58 | 7.64 | 7.53 | 7.58 | 7.50 | 1.47% | 390,545 |
| Jun 3, 2026 | 7.60 | 7.60 | 7.43 | 7.47 | 7.39 | -2.10% | 474,460 |
| Jun 2, 2026 | 7.72 | 7.78 | 7.61 | 7.63 | 7.55 | -1.42% | 583,189 |
| Jun 1, 2026 | 7.86 | 7.93 | 7.72 | 7.74 | 7.66 | -1.40% | 1,010,723 |
| May 29, 2026 | 8.05 | 8.07 | 7.83 | 7.85 | 7.77 | -1.63% | 626,427 |
| May 28, 2026 | 7.94 | 8.01 | 7.88 | 7.98 | 7.89 | -0.87% | 523,314 |
| May 27, 2026 | 8.17 | 8.18 | 7.99 | 8.05 | 7.96 | 0.50% | 757,523 |
| May 26, 2026 | 7.98 | 8.05 | 7.94 | 8.01 | 7.92 | 0.38% | 487,629 |
| May 22, 2026 | 8.08 | 8.11 | 7.95 | 7.98 | 7.89 | -1.60% | 379,991 |
| May 21, 2026 | 8.12 | 8.16 | 8.07 | 8.11 | 8.02 | -0.98% | 634,274 |
| May 20, 2026 | 7.94 | 8.24 | 7.94 | 8.19 | 8.10 | 4.46% | 1,090,467 |
| May 19, 2026 | 7.84 | 7.92 | 7.79 | 7.84 | 7.76 | -0.38% | 434,026 |
| May 18, 2026 | 7.72 | 7.91 | 7.70 | 7.87 | 7.78 | 2.74% | 535,768 |
| May 15, 2026 | 7.78 | 7.81 | 7.61 | 7.66 | 7.58 | -1.67% | 461,949 |
| May 14, 2026 | 7.80 | 7.91 | 7.75 | 7.79 | 7.71 | 1.04% | 495,522 |
| May 13, 2026 | 7.54 | 7.72 | 7.50 | 7.71 | 7.63 | 1.98% | 777,895 |
| May 12, 2026 | 7.72 | 7.72 | 7.55 | 7.56 | 7.48 | -3.08% | 757,677 |
| May 11, 2026 | 8.00 | 8.08 | 7.73 | 7.80 | 7.72 | -3.70% | 829,811 |
| May 8, 2026 | 8.16 | 8.19 | 7.98 | 8.10 | 8.01 | 0.50% | 682,752 |
| May 7, 2026 | 8.45 | 8.47 | 8.01 | 8.06 | 7.97 | -4.16% | 1,135,803 |
| May 6, 2026 | 8.40 | 8.46 | 8.30 | 8.41 | 8.32 | 1.69% | 354,244 |
| May 5, 2026 | 8.32 | 8.32 | 8.19 | 8.27 | 8.18 | 0.49% | 256,937 |
| May 4, 2026 | 8.24 | 8.45 | 8.21 | 8.23 | 8.14 | - | 325,499 |
| May 1, 2026 | 8.23 | 8.27 | 8.06 | 8.23 | 8.14 | -0.12% | 138,750 |
| Apr 30, 2026 | 8.08 | 8.30 | 8.08 | 8.24 | 8.15 | 4.17% | 432,815 |
| Apr 29, 2026 | 8.07 | 8.07 | 7.87 | 7.91 | 7.82 | -1.98% | 358,210 |