Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
8.12
+0.02 (0.25%)
Oct 28, 2026, 4:00 PM EDT - Market closed
Grifols Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.95 | 8.30 | 7.90 | 8.12 | 8.12 | 0.25% | 969,082 |
| Oct 27, 2026 | 7.89 | 8.13 | 7.88 | 8.10 | 8.10 | 2.27% | 840,517 |
| Oct 26, 2026 | 7.76 | 8.11 | 7.76 | 7.92 | 7.92 | 4.76% | 845,888 |
| Oct 23, 2026 | 7.50 | 7.57 | 7.49 | 7.56 | 7.56 | 1.48% | 992,340 |
| Oct 22, 2026 | 7.42 | 7.49 | 7.37 | 7.45 | 7.45 | -0.67% | 482,548 |
| Oct 21, 2026 | 7.51 | 7.59 | 7.48 | 7.50 | 7.50 | -0.53% | 310,896 |
| Oct 20, 2026 | 7.61 | 7.70 | 7.52 | 7.54 | 7.54 | -1.31% | 369,081 |
| Oct 19, 2026 | 7.52 | 7.67 | 7.50 | 7.64 | 7.64 | - | 1,464,308 |
| Oct 16, 2026 | 7.59 | 7.75 | 7.57 | 7.64 | 7.64 | 1.33% | 872,360 |
| Oct 15, 2026 | 7.51 | 7.56 | 7.40 | 7.54 | 7.54 | 4.14% | 907,080 |
| Oct 14, 2026 | 7.29 | 7.40 | 7.22 | 7.24 | 7.24 | 0.98% | 538,498 |
| Oct 13, 2026 | 7.36 | 7.36 | 7.15 | 7.17 | 7.17 | -2.71% | 439,513 |
| Oct 12, 2026 | 7.52 | 7.52 | 7.36 | 7.37 | 7.37 | -1.21% | 266,105 |
| Oct 9, 2026 | 7.51 | 7.53 | 7.44 | 7.46 | 7.46 | 0.67% | 330,560 |
| Oct 8, 2026 | 7.42 | 7.45 | 7.28 | 7.41 | 7.41 | -1.20% | 368,072 |
| Oct 7, 2026 | 7.48 | 7.56 | 7.44 | 7.50 | 7.50 | -0.27% | 260,701 |
| Oct 6, 2026 | 7.53 | 7.57 | 7.42 | 7.52 | 7.52 | 1.48% | 326,101 |
| 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% | 390,350 |
| 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% | 772,968 |
| 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 |