Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
9.58
+0.30 (3.23%)
At close: Feb 9, 2026, 4:00 PM EST
9.58
0.00 (0.00%)
After-hours: Feb 9, 2026, 4:00 PM EST
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 9.35 | 9.35 | 9.23 | 9.26 | - | -0.22% | 34,972 |
| Feb 6, 2026 | 9.15 | 9.33 | 9.09 | 9.28 | 9.28 | 0.98% | 396,327 |
| Feb 5, 2026 | 9.30 | 9.39 | 9.10 | 9.19 | 9.19 | -3.67% | 645,143 |
| Feb 4, 2026 | 9.42 | 9.60 | 9.41 | 9.54 | 9.54 | 1.27% | 419,551 |
| Feb 3, 2026 | 9.28 | 9.44 | 9.23 | 9.42 | 9.42 | 0.21% | 324,737 |
| Feb 2, 2026 | 9.28 | 9.48 | 9.28 | 9.40 | 9.40 | 1.62% | 284,385 |
| Jan 30, 2026 | 9.22 | 9.26 | 9.12 | 9.25 | 9.25 | -0.43% | 305,607 |
| Jan 29, 2026 | 9.22 | 9.30 | 9.17 | 9.29 | 9.29 | 1.09% | 424,904 |
| Jan 28, 2026 | 9.27 | 9.28 | 9.12 | 9.19 | 9.19 | -1.08% | 363,382 |
| Jan 27, 2026 | 9.26 | 9.41 | 9.25 | 9.29 | 9.29 | 0.98% | 413,603 |
| Jan 26, 2026 | 9.19 | 9.40 | 9.10 | 9.20 | 9.20 | -0.22% | 595,359 |
| Jan 23, 2026 | 9.10 | 9.28 | 9.05 | 9.22 | 9.22 | 1.21% | 352,136 |
| Jan 22, 2026 | 9.02 | 9.14 | 8.98 | 9.11 | 9.11 | 1.00% | 285,390 |
| Jan 21, 2026 | 8.77 | 9.02 | 8.77 | 9.02 | 9.02 | 4.40% | 414,986 |
| Jan 20, 2026 | 8.64 | 8.76 | 8.63 | 8.64 | 8.64 | -2.81% | 465,189 |
| Jan 16, 2026 | 9.05 | 9.07 | 8.82 | 8.89 | 8.89 | -0.45% | 522,212 |
| Jan 15, 2026 | 9.16 | 9.16 | 8.91 | 8.93 | 8.93 | -3.35% | 545,768 |
| Jan 14, 2026 | 9.16 | 9.40 | 9.16 | 9.24 | 9.24 | 4.52% | 1,046,965 |
| Jan 13, 2026 | 9.19 | 9.22 | 8.79 | 8.84 | 8.84 | -3.28% | 817,911 |
| Jan 12, 2026 | 9.33 | 9.33 | 9.11 | 9.14 | 9.14 | -2.45% | 422,521 |
| Jan 9, 2026 | 9.43 | 9.54 | 9.36 | 9.37 | 9.37 | -1.26% | 396,843 |
| Jan 8, 2026 | 9.49 | 9.57 | 9.36 | 9.49 | 9.49 | 0.11% | 348,397 |
| Jan 7, 2026 | 9.40 | 9.52 | 9.38 | 9.48 | 9.48 | 3.16% | 405,142 |
| Jan 6, 2026 | 9.34 | 9.47 | 9.17 | 9.19 | 9.19 | -1.39% | 382,319 |
| Jan 5, 2026 | 9.32 | 9.42 | 9.25 | 9.32 | 9.32 | 0.87% | 377,185 |
| Jan 2, 2026 | 9.41 | 9.46 | 9.21 | 9.24 | 9.24 | -1.18% | 454,163 |
| Dec 31, 2025 | 9.14 | 9.39 | 9.07 | 9.35 | 9.35 | 1.63% | 744,255 |
| Dec 30, 2025 | 9.08 | 9.21 | 9.04 | 9.20 | 9.20 | 0.88% | 362,778 |
| Dec 29, 2025 | 9.16 | 9.24 | 9.07 | 9.12 | 9.12 | 0.22% | 357,486 |
| Dec 26, 2025 | 8.98 | 9.11 | 8.94 | 9.10 | 9.10 | 0.78% | 247,415 |
| Dec 24, 2025 | 9.16 | 9.18 | 8.97 | 9.03 | 9.03 | -0.88% | 240,515 |
| Dec 23, 2025 | 9.10 | 9.19 | 9.08 | 9.11 | 9.11 | 0.33% | 469,759 |
| Dec 22, 2025 | 9.02 | 9.19 | 9.02 | 9.08 | 9.08 | 0.67% | 472,634 |
| Dec 19, 2025 | 8.97 | 9.14 | 8.95 | 9.02 | 9.02 | 1.12% | 788,739 |
| Dec 18, 2025 | 8.91 | 9.02 | 8.87 | 8.92 | 8.92 | 0.11% | 311,830 |
| Dec 17, 2025 | 8.98 | 9.07 | 8.69 | 8.91 | 8.91 | -0.56% | 452,598 |
| Dec 16, 2025 | 9.07 | 9.08 | 8.94 | 8.96 | 8.96 | -0.78% | 361,228 |
| Dec 15, 2025 | 9.19 | 9.22 | 9.02 | 9.03 | 9.03 | -1.20% | 294,291 |
| Dec 12, 2025 | 9.21 | 9.22 | 9.10 | 9.14 | 9.14 | -0.22% | 961,025 |
| Dec 11, 2025 | 8.95 | 9.22 | 8.93 | 9.16 | 9.16 | 2.35% | 624,879 |
| Dec 10, 2025 | 8.89 | 8.97 | 8.89 | 8.95 | 8.95 | 1.47% | 338,937 |
| Dec 9, 2025 | 8.92 | 9.00 | 8.81 | 8.82 | 8.82 | -1.78% | 395,209 |
| Dec 8, 2025 | 8.91 | 9.08 | 8.90 | 8.98 | 8.98 | 1.47% | 396,126 |
| Dec 5, 2025 | 8.95 | 8.98 | 8.85 | 8.85 | 8.85 | -0.45% | 214,336 |
| Dec 4, 2025 | 8.82 | 9.02 | 8.77 | 8.89 | 8.89 | 1.25% | 251,094 |
| Dec 3, 2025 | 8.62 | 8.84 | 8.60 | 8.78 | 8.78 | 3.17% | 1,157,820 |
| Dec 2, 2025 | 8.84 | 8.86 | 7.64 | 8.51 | 8.51 | -3.19% | 2,076,355 |
| Dec 1, 2025 | 8.76 | 8.86 | 8.70 | 8.79 | 8.79 | -0.68% | 530,461 |
| Nov 28, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | 0.80% | 195,858 |
| Nov 26, 2025 | 8.68 | 8.87 | 8.64 | 8.78 | 8.78 | 1.27% | 490,083 |