Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
8.07
-0.06 (-0.74%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Grifols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 7.77 | 7.77 | 7.52 | 7.58 | 7.58 | -2.45% | 1,560,287 |
| Mar 19, 2026 | 7.70 | 7.78 | 7.55 | 7.77 | 7.77 | -1.27% | 750,397 |
| Mar 18, 2026 | 7.92 | 7.96 | 7.76 | 7.87 | 7.87 | -1.87% | 798,858 |
| Mar 17, 2026 | 8.02 | 8.06 | 7.95 | 8.02 | 8.02 | -0.37% | 572,136 |
| Mar 16, 2026 | 7.96 | 8.10 | 7.94 | 8.05 | 8.05 | 3.07% | 689,304 |
| Mar 13, 2026 | 7.90 | 7.96 | 7.78 | 7.81 | 7.81 | -2.01% | 917,510 |
| Mar 12, 2026 | 7.90 | 8.03 | 7.85 | 7.97 | 7.97 | -0.75% | 1,383,382 |
| Mar 11, 2026 | 8.19 | 8.19 | 7.97 | 8.03 | 8.03 | -2.07% | 1,007,234 |
| Mar 10, 2026 | 8.46 | 8.48 | 8.18 | 8.20 | 8.20 | -6.39% | 917,396 |
| Mar 9, 2026 | 8.49 | 8.77 | 8.43 | 8.76 | 8.76 | 1.98% | 722,073 |
| Mar 6, 2026 | 8.52 | 8.65 | 8.44 | 8.59 | 8.59 | - | 404,947 |
| Mar 5, 2026 | 8.91 | 8.94 | 8.54 | 8.59 | 8.59 | -0.81% | 831,202 |
| Mar 4, 2026 | 8.66 | 8.72 | 8.58 | 8.66 | 8.66 | 0.23% | 379,365 |
| Mar 3, 2026 | 8.74 | 8.74 | 8.46 | 8.64 | 8.64 | -4.95% | 1,224,632 |
| Mar 2, 2026 | 8.91 | 9.11 | 8.89 | 9.09 | 9.09 | -0.11% | 833,367 |
| Feb 27, 2026 | 8.70 | 9.11 | 8.65 | 9.10 | 9.10 | 1.56% | 1,297,269 |
| Feb 26, 2026 | 9.03 | 9.20 | 8.28 | 8.96 | 8.96 | -3.14% | 2,324,306 |
| Feb 25, 2026 | 9.14 | 9.29 | 9.03 | 9.25 | 9.25 | 1.98% | 652,878 |
| Feb 24, 2026 | 9.06 | 9.20 | 9.02 | 9.07 | 9.07 | - | 414,676 |
| Feb 23, 2026 | 9.29 | 9.31 | 8.94 | 9.07 | 9.07 | -3.51% | 452,653 |
| Feb 20, 2026 | 9.45 | 9.45 | 9.35 | 9.40 | 9.40 | -0.42% | 411,557 |
| Feb 19, 2026 | 9.51 | 9.51 | 9.33 | 9.44 | 9.44 | -2.88% | 489,968 |
| Feb 18, 2026 | 9.60 | 9.77 | 9.53 | 9.72 | 9.72 | 1.78% | 584,925 |
| Feb 17, 2026 | 9.51 | 9.57 | 9.40 | 9.55 | 9.55 | 2.47% | 522,762 |
| Feb 13, 2026 | 9.28 | 9.38 | 9.27 | 9.32 | 9.32 | 0.43% | 323,739 |
| Feb 12, 2026 | 9.22 | 9.30 | 9.14 | 9.28 | 9.28 | 0.76% | 418,288 |
| Feb 11, 2026 | 9.30 | 9.34 | 9.07 | 9.21 | 9.21 | -0.11% | 657,355 |
| Feb 10, 2026 | 9.58 | 9.64 | 9.18 | 9.22 | 9.22 | -3.76% | 860,955 |
| Feb 9, 2026 | 9.35 | 9.61 | 9.23 | 9.58 | 9.58 | 3.23% | 296,618 |
| Feb 6, 2026 | 9.15 | 9.33 | 9.09 | 9.28 | 9.28 | 0.98% | 396,328 |
| 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% | 419,552 |
| 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% | 284,390 |
| 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% | 424,914 |
| Jan 28, 2026 | 9.27 | 9.28 | 9.12 | 9.19 | 9.19 | -1.08% | 363,587 |
| Jan 27, 2026 | 9.26 | 9.41 | 9.25 | 9.29 | 9.29 | 0.98% | 413,605 |
| Jan 26, 2026 | 9.19 | 9.40 | 9.10 | 9.20 | 9.20 | -0.22% | 595,361 |
| Jan 23, 2026 | 9.10 | 9.28 | 9.05 | 9.22 | 9.22 | 1.21% | 352,144 |
| 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% | 545,941 |
| 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% | 817,917 |
| Jan 12, 2026 | 9.33 | 9.33 | 9.11 | 9.14 | 9.14 | -2.45% | 424,511 |
| 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 |