Skip to main content
Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
8.60
+0.01 (0.12%)
Mar 6, 2026, 2:37 PM EST - Market open

Grifols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.528.658.448.61-0.23%246,306
Mar 5, 20268.918.948.548.598.59-0.81%831,202
Mar 4, 20268.668.728.588.668.660.23%379,365
Mar 3, 20268.748.748.468.648.64-4.95%1,224,632
Mar 2, 20268.919.118.899.099.09-0.11%833,261
Feb 27, 20268.709.118.659.109.101.56%1,297,268
Feb 26, 20269.039.208.288.968.96-3.14%2,323,801
Feb 25, 20269.149.299.039.259.251.98%652,878
Feb 24, 20269.069.209.029.079.07-414,675
Feb 23, 20269.299.318.949.079.07-3.51%452,653
Feb 20, 20269.459.459.359.409.40-0.42%411,557
Feb 19, 20269.519.519.339.449.44-2.88%489,968
Feb 18, 20269.609.779.539.729.721.78%584,925
Feb 17, 20269.519.579.409.559.552.47%522,762
Feb 13, 20269.289.389.279.329.320.43%323,739
Feb 12, 20269.229.309.149.289.280.76%418,288
Feb 11, 20269.309.349.079.219.21-0.11%657,355
Feb 10, 20269.589.649.189.229.22-3.76%860,955
Feb 9, 20269.359.619.239.589.583.23%296,618
Feb 6, 20269.159.339.099.289.280.98%396,328
Feb 5, 20269.309.399.109.199.19-3.67%645,143
Feb 4, 20269.429.609.419.549.541.27%419,552
Feb 3, 20269.289.449.239.429.420.21%324,737
Feb 2, 20269.289.489.289.409.401.62%284,390
Jan 30, 20269.229.269.129.259.25-0.43%305,607
Jan 29, 20269.229.309.179.299.291.09%424,914
Jan 28, 20269.279.289.129.199.19-1.08%363,587
Jan 27, 20269.269.419.259.299.290.98%413,605
Jan 26, 20269.199.409.109.209.20-0.22%595,361
Jan 23, 20269.109.289.059.229.221.21%352,144
Jan 22, 20269.029.148.989.119.111.00%285,390
Jan 21, 20268.779.028.779.029.024.40%414,986
Jan 20, 20268.648.768.638.648.64-2.81%465,189
Jan 16, 20269.059.078.828.898.89-0.45%522,212
Jan 15, 20269.169.168.918.938.93-3.35%545,941
Jan 14, 20269.169.409.169.249.244.52%1,046,965
Jan 13, 20269.199.228.798.848.84-3.28%817,917
Jan 12, 20269.339.339.119.149.14-2.45%424,511
Jan 9, 20269.439.549.369.379.37-1.26%396,843
Jan 8, 20269.499.579.369.499.490.11%348,397
Jan 7, 20269.409.529.389.489.483.16%405,142
Jan 6, 20269.349.479.179.199.19-1.39%382,319
Jan 5, 20269.329.429.259.329.320.87%377,185
Jan 2, 20269.419.469.219.249.24-1.18%454,163
Dec 31, 20259.149.399.079.359.351.63%744,255
Dec 30, 20259.089.219.049.209.200.88%362,778
Dec 29, 20259.169.249.079.129.120.22%357,486
Dec 26, 20258.989.118.949.109.100.78%247,415
Dec 24, 20259.169.188.979.039.03-0.88%240,515
Dec 23, 20259.109.199.089.119.110.33%469,759
Dec 22, 20259.029.199.029.089.080.67%472,634
Dec 19, 20258.979.148.959.029.021.12%788,739
Dec 18, 20258.919.028.878.928.920.11%311,830
Dec 17, 20258.989.078.698.918.91-0.56%452,598
Dec 16, 20259.079.088.948.968.96-0.78%361,228
Dec 15, 20259.199.229.029.039.03-1.20%294,291
Dec 12, 20259.219.229.109.149.14-0.22%961,025
Dec 11, 20258.959.228.939.169.162.35%624,879
Dec 10, 20258.898.978.898.958.951.47%338,937
Dec 9, 20258.929.008.818.828.82-1.78%395,209
Dec 8, 20258.919.088.908.988.981.47%396,126
Dec 5, 20258.958.988.858.858.85-0.45%214,336
Dec 4, 20258.829.028.778.898.891.25%251,094
Dec 3, 20258.628.848.608.788.783.17%1,157,820
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%195,858
Nov 26, 20258.688.878.648.788.781.27%490,083
Nov 25, 20258.358.728.358.678.673.71%597,302
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