Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
7.63
-0.11 (-1.42%)
Jun 2, 2026, 4:00 PM EDT - Market closed
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.72 | 7.78 | 7.61 | 7.63 | 7.63 | -1.42% | 583,189 |
| Jun 1, 2026 | 7.86 | 7.93 | 7.72 | 7.74 | 7.74 | -1.40% | 1,010,723 |
| May 29, 2026 | 8.05 | 8.07 | 7.83 | 7.85 | 7.85 | -1.63% | 626,426 |
| May 28, 2026 | 7.94 | 8.01 | 7.88 | 7.98 | 7.98 | -0.87% | 520,339 |
| May 27, 2026 | 8.17 | 8.18 | 7.99 | 8.05 | 8.05 | 0.50% | 757,523 |
| May 26, 2026 | 7.98 | 8.05 | 7.94 | 8.01 | 8.01 | 0.38% | 487,629 |
| May 22, 2026 | 8.08 | 8.11 | 7.95 | 7.98 | 7.98 | -1.60% | 378,557 |
| May 21, 2026 | 8.12 | 8.16 | 8.07 | 8.11 | 8.11 | -0.98% | 634,249 |
| May 20, 2026 | 7.94 | 8.24 | 7.94 | 8.19 | 8.19 | 4.46% | 1,090,466 |
| May 19, 2026 | 7.84 | 7.92 | 7.79 | 7.84 | 7.84 | -0.38% | 434,026 |
| May 18, 2026 | 7.72 | 7.91 | 7.70 | 7.87 | 7.87 | 2.74% | 535,768 |
| May 15, 2026 | 7.78 | 7.81 | 7.61 | 7.66 | 7.66 | -1.67% | 461,949 |
| May 14, 2026 | 7.80 | 7.91 | 7.75 | 7.79 | 7.79 | 1.04% | 495,522 |
| May 13, 2026 | 7.54 | 7.72 | 7.50 | 7.71 | 7.71 | 1.98% | 777,895 |
| May 12, 2026 | 7.72 | 7.72 | 7.55 | 7.56 | 7.56 | -3.08% | 757,677 |
| May 11, 2026 | 8.00 | 8.08 | 7.73 | 7.80 | 7.80 | -3.70% | 829,811 |
| May 8, 2026 | 8.16 | 8.19 | 7.98 | 8.10 | 8.10 | 0.50% | 682,752 |
| May 7, 2026 | 8.45 | 8.47 | 8.01 | 8.06 | 8.06 | -4.16% | 1,135,803 |
| May 6, 2026 | 8.40 | 8.46 | 8.30 | 8.41 | 8.41 | 1.69% | 354,244 |
| May 5, 2026 | 8.32 | 8.32 | 8.19 | 8.27 | 8.27 | 0.49% | 256,937 |
| May 4, 2026 | 8.24 | 8.45 | 8.21 | 8.23 | 8.23 | - | 325,499 |
| May 1, 2026 | 8.23 | 8.27 | 8.06 | 8.23 | 8.23 | -0.12% | 138,750 |
| Apr 30, 2026 | 8.08 | 8.30 | 8.08 | 8.24 | 8.24 | 4.17% | 432,815 |
| Apr 29, 2026 | 8.07 | 8.07 | 7.87 | 7.91 | 7.91 | -1.98% | 358,210 |
| Apr 28, 2026 | 8.11 | 8.17 | 8.07 | 8.07 | 8.07 | -0.74% | 1,568,609 |
| Apr 27, 2026 | 8.12 | 8.17 | 8.04 | 8.13 | 8.13 | 0.62% | 741,467 |
| Apr 24, 2026 | 8.08 | 8.12 | 7.97 | 8.08 | 8.08 | 1.13% | 343,905 |
| Apr 23, 2026 | 8.37 | 8.37 | 7.95 | 7.99 | 7.99 | -4.77% | 559,650 |
| Apr 22, 2026 | 8.37 | 8.39 | 8.29 | 8.39 | 8.39 | - | 3,701,163 |
| Apr 21, 2026 | 8.45 | 8.45 | 8.35 | 8.39 | 8.39 | -0.94% | 616,868 |
| Apr 20, 2026 | 8.57 | 8.67 | 8.45 | 8.47 | 8.47 | -3.20% | 321,365 |
| Apr 17, 2026 | 8.80 | 8.83 | 8.58 | 8.75 | 8.75 | 1.74% | 672,534 |
| Apr 16, 2026 | 8.74 | 8.75 | 8.55 | 8.60 | 8.60 | -1.04% | 505,198 |
| Apr 15, 2026 | 8.74 | 8.76 | 8.67 | 8.69 | 8.69 | 2.24% | 377,926 |
| Apr 14, 2026 | 8.51 | 8.66 | 8.47 | 8.50 | 8.50 | 1.67% | 708,227 |
| Apr 13, 2026 | 8.05 | 8.40 | 8.05 | 8.36 | 8.36 | 1.83% | 699,448 |
| Apr 10, 2026 | 8.15 | 8.25 | 8.12 | 8.21 | 8.21 | 1.99% | 522,903 |
| Apr 9, 2026 | 8.15 | 8.15 | 7.90 | 8.05 | 8.05 | -4.05% | 973,483 |
| Apr 8, 2026 | 8.42 | 8.42 | 8.30 | 8.39 | 8.39 | 3.58% | 297,613 |
| Apr 7, 2026 | 8.17 | 8.17 | 7.86 | 8.10 | 8.10 | -1.58% | 578,378 |
| Apr 6, 2026 | 8.25 | 8.33 | 8.16 | 8.23 | 8.23 | -0.12% | 421,728 |
| Apr 2, 2026 | 8.13 | 8.25 | 8.00 | 8.24 | 8.24 | -0.12% | 758,790 |
| Apr 1, 2026 | 8.12 | 8.28 | 8.07 | 8.25 | 8.25 | 2.87% | 806,627 |
| Mar 31, 2026 | 7.73 | 8.02 | 7.73 | 8.02 | 8.02 | 6.08% | 867,602 |
| Mar 30, 2026 | 7.60 | 7.67 | 7.55 | 7.56 | 7.56 | 0.93% | 480,935 |
| Mar 27, 2026 | 7.51 | 7.58 | 7.47 | 7.49 | 7.49 | -1.71% | 873,955 |
| Mar 26, 2026 | 7.65 | 7.71 | 7.52 | 7.62 | 7.62 | -1.17% | 604,844 |
| Mar 25, 2026 | 7.68 | 7.84 | 7.39 | 7.71 | 7.71 | 1.45% | 1,214,896 |
| Mar 24, 2026 | 7.59 | 7.71 | 7.57 | 7.60 | 7.60 | -1.17% | 737,594 |
| Mar 23, 2026 | 7.77 | 7.78 | 7.63 | 7.69 | 7.69 | 1.45% | 718,738 |