Skip to main content
Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
8.85
-0.04 (-0.45%)
Dec 5, 2025, 4:00 PM EST - Market closed

Grifols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.958.988.858.858.85-0.45%214,336
Dec 4, 20258.829.028.778.898.891.25%251,052
Dec 3, 20258.628.808.608.788.783.17%1,157,742
Dec 2, 20258.848.867.648.518.51-3.19%2,076,355
Dec 1, 20258.768.868.708.798.79-0.68%530,461
Nov 28, 20258.858.908.808.858.850.80%195,848
Nov 26, 20258.688.878.648.788.781.27%490,073
Nov 25, 20258.358.728.358.678.673.71%595,979
Nov 24, 20258.388.458.348.368.36-0.48%219,928
Nov 21, 20258.458.458.348.408.40-0.36%280,484
Nov 20, 20258.558.648.428.438.43-0.94%622,813
Nov 19, 20258.498.578.438.518.51-1.05%331,390
Nov 18, 20258.398.618.338.608.601.18%672,581
Nov 17, 20258.698.738.488.508.50-2.41%710,442
Nov 14, 20258.678.808.648.718.710.11%343,336
Nov 13, 20258.778.888.608.708.700.12%600,260
Nov 12, 20258.798.948.668.698.69-0.46%571,612
Nov 11, 20258.578.778.528.738.731.51%510,609
Nov 10, 20258.468.678.468.608.601.90%521,926
Nov 7, 20258.368.478.238.448.440.96%1,326,689
Nov 6, 20258.608.648.218.368.36-3.13%1,527,285
Nov 5, 20258.888.888.598.638.63-6.40%1,485,344
Nov 4, 20259.299.908.809.229.22-2.23%2,242,937
Nov 3, 20259.369.609.189.439.430.64%1,021,291
Oct 31, 20259.259.389.159.379.372.29%756,661
Oct 30, 20259.409.409.149.169.16-2.45%726,101
Oct 29, 20259.409.509.309.399.390.32%490,869
Oct 28, 20259.379.429.249.369.36-0.21%414,642
Oct 27, 20259.549.599.369.389.38-0.85%425,270
Oct 24, 20259.529.539.399.469.46-0.94%383,912
Oct 23, 20259.439.659.409.559.55-590,926
Oct 22, 20259.289.619.229.559.552.25%1,037,248
Oct 21, 20259.499.499.319.349.34-2.40%323,531
Oct 20, 20259.569.579.499.579.57-0.83%243,863
Oct 17, 20259.679.739.589.659.65-1.03%442,770
Oct 16, 20259.619.869.619.759.751.67%516,230
Oct 15, 20259.589.669.549.599.590.10%214,909
Oct 14, 20259.399.629.399.589.581.38%340,952
Oct 13, 20259.489.549.419.459.451.39%468,750
Oct 10, 20259.479.519.249.329.32-1.79%488,171
Oct 9, 20259.589.609.459.499.49-1.45%600,946
Oct 8, 20259.699.739.629.639.630.42%707,731
Oct 7, 20259.749.799.589.599.59-0.21%389,865
Oct 6, 20259.829.849.569.619.61-3.42%445,630
Oct 3, 202510.1010.169.939.959.95-0.70%672,131
Oct 2, 202510.0910.239.9510.0210.020.50%702,564
Oct 1, 20259.9410.099.889.979.970.10%531,856
Sep 30, 202510.0510.089.899.969.960.30%1,210,275
Sep 29, 20259.9610.109.899.939.931.12%673,635
Sep 26, 20259.799.889.779.829.820.61%531,514
Sep 25, 20259.789.819.759.769.76-1.01%396,446
Sep 24, 20259.839.909.779.869.860.10%338,734
Sep 23, 20259.9110.059.829.859.851.55%367,140
Sep 22, 20259.639.759.629.709.70-0.41%408,643
Sep 19, 20259.819.819.709.749.74-0.81%719,181
Sep 18, 20259.719.839.659.829.820.72%193,444
Sep 17, 20259.819.899.739.759.75-0.81%907,534
Sep 16, 202510.0610.069.819.839.832.08%727,663
Sep 15, 20259.899.919.639.639.63-2.53%850,484
Sep 12, 20259.989.989.859.889.88-1.59%359,935
Sep 11, 20259.8610.149.8610.0410.041.93%400,945
Sep 10, 20259.9910.109.799.859.85-0.30%510,916
Sep 9, 20259.9210.049.889.889.88-2.27%245,479
Sep 8, 202510.1610.2210.0710.1110.11-0.20%324,411
Sep 5, 202510.1010.1310.0410.1310.132.32%424,002
Sep 4, 20259.929.969.849.909.903.23%675,984
Sep 3, 20259.689.799.579.599.59-0.93%431,655
Sep 2, 20259.769.799.649.689.68-2.91%351,911
Aug 29, 20259.869.999.829.979.971.01%413,061
Aug 28, 20259.889.979.859.879.870.71%755,233
Aug 27, 20259.969.969.799.809.80-0.41%391,368
Aug 26, 20259.899.969.829.849.840.20%412,471
Aug 25, 202510.1610.199.819.829.82-3.35%555,446
Aug 22, 202510.1610.2310.0710.1610.160.79%759,888
Aug 21, 202510.1710.1910.0610.0810.08-0.69%529,970
Aug 20, 202510.2410.3210.1210.1510.15-0.39%751,622
Aug 19, 202510.4410.4410.1810.1910.19-3.69%854,597
Aug 18, 202510.6310.6510.5010.5810.58-1.31%607,772
Aug 15, 202510.6510.7710.6410.7210.72-0.19%821,799
Aug 14, 202510.6210.8410.4010.7410.740.94%3,940,242
Aug 13, 202510.7610.7810.5410.6410.640.38%1,159,780
Aug 12, 202510.4310.6810.3810.6010.60-757,914
Aug 11, 202510.5710.6310.3510.6010.46-0.56%797,400
Aug 8, 202510.7210.7910.6010.6610.520.09%751,594
Aug 7, 202510.6010.8210.5110.6510.511.62%1,036,109
Aug 6, 202510.6010.7110.4110.4810.34-1.41%1,366,847
Aug 5, 202510.8010.8310.5710.6310.49-0.84%1,473,073
Aug 4, 202510.8410.8810.6910.7210.58-0.56%558,652
Aug 1, 202510.6010.8610.6010.7810.640.75%1,334,156
Jul 31, 202510.6010.8510.5910.7010.56-1.38%838,799
Jul 30, 202510.7711.1410.7310.8510.703.33%1,187,057
Jul 29, 202510.0710.509.5310.5010.364.06%3,647,607
Jul 28, 202510.1110.169.9910.099.95-0.10%531,170
Jul 25, 202510.0010.179.9910.109.961.61%784,236
Jul 24, 20259.9910.099.939.949.810.91%733,001
Jul 23, 20259.929.979.769.859.721.97%1,118,127
Jul 22, 20259.9410.009.669.669.53-3.40%1,347,722
Jul 21, 20259.8410.049.7910.009.870.60%1,545,498
Jul 18, 202510.0310.169.849.949.81-1.09%796,127
Jul 17, 202510.3010.309.9810.059.91-0.40%2,831,449