Skip to main content
Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
7.39
+0.02 (0.27%)
At close: Jun 26, 2026, 4:00 PM EDT
7.43
+0.04 (0.54%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Grifols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.367.497.367.397.390.27%415,136
Jun 25, 20267.307.377.287.377.372.08%546,689
Jun 24, 20267.137.247.087.227.220.56%880,358
Jun 23, 20267.387.407.167.187.18-1.37%656,348
Jun 22, 20267.387.437.267.287.28-1.62%691,080
Jun 18, 20267.497.497.347.407.40-0.80%1,025,910
Jun 17, 20267.587.607.457.467.46-1.71%625,557
Jun 16, 20267.597.657.557.597.59-0.39%269,108
Jun 15, 20267.737.737.617.627.62-0.26%394,495
Jun 12, 20267.517.697.467.647.642.00%480,290
Jun 11, 20267.367.537.337.497.492.32%702,471
Jun 10, 20267.267.447.267.327.32-0.27%830,069
Jun 9, 20267.497.547.327.347.340.14%1,026,437
Jun 8, 20267.597.597.337.337.33-4.06%569,462
Jun 5, 20267.647.737.607.647.640.79%338,413
Jun 4, 20267.587.647.537.587.581.47%390,545
Jun 3, 20267.607.607.437.477.47-2.10%474,460
Jun 2, 20267.727.787.617.637.63-1.42%583,189
Jun 1, 20267.867.937.727.747.74-1.40%1,010,723
May 29, 20268.058.077.837.857.85-1.63%626,427
May 28, 20267.948.017.887.987.98-0.87%523,314
May 27, 20268.178.187.998.058.050.50%757,523
May 26, 20267.988.057.948.018.010.38%487,629
May 22, 20268.088.117.957.987.98-1.60%379,991
May 21, 20268.128.168.078.118.11-0.98%634,274
May 20, 20267.948.247.948.198.194.46%1,090,467
May 19, 20267.847.927.797.847.84-0.38%434,026
May 18, 20267.727.917.707.877.872.74%535,768
May 15, 20267.787.817.617.667.66-1.67%461,949
May 14, 20267.807.917.757.797.791.04%495,522
May 13, 20267.547.727.507.717.711.98%777,895
May 12, 20267.727.727.557.567.56-3.08%757,677
May 11, 20268.008.087.737.807.80-3.70%829,811
May 8, 20268.168.197.988.108.100.50%682,752
May 7, 20268.458.478.018.068.06-4.16%1,135,803
May 6, 20268.408.468.308.418.411.69%354,244
May 5, 20268.328.328.198.278.270.49%256,937
May 4, 20268.248.458.218.238.23-325,499
May 1, 20268.238.278.068.238.23-0.12%138,750
Apr 30, 20268.088.308.088.248.244.17%432,815
Apr 29, 20268.078.077.877.917.91-1.98%358,210
Apr 28, 20268.118.178.078.078.07-0.74%1,568,609
Apr 27, 20268.128.178.048.138.130.62%741,467
Apr 24, 20268.088.127.978.088.081.13%343,905
Apr 23, 20268.378.377.957.997.99-4.77%559,650
Apr 22, 20268.378.398.298.398.39-3,701,163
Apr 21, 20268.458.458.358.398.39-0.94%616,868
Apr 20, 20268.578.678.458.478.47-3.20%321,365
Apr 17, 20268.808.838.588.758.751.74%672,534
Apr 16, 20268.748.758.558.608.60-1.04%505,198
Apr 15, 20268.748.768.678.698.692.24%377,926
Apr 14, 20268.518.668.478.508.501.67%708,227
Apr 13, 20268.058.408.058.368.361.83%699,448
Apr 10, 20268.158.258.128.218.211.99%522,903
Apr 9, 20268.158.157.908.058.05-4.05%973,483
Apr 8, 20268.428.428.308.398.393.58%297,613
Apr 7, 20268.178.177.868.108.10-1.58%578,378
Apr 6, 20268.258.338.168.238.23-0.12%421,728
Apr 2, 20268.138.258.008.248.24-0.12%758,790
Apr 1, 20268.128.288.078.258.252.87%806,627
Mar 31, 20267.738.027.738.028.026.08%867,602
Mar 30, 20267.607.677.557.567.560.93%480,935
Mar 27, 20267.517.587.477.497.49-1.71%873,955
Mar 26, 20267.657.717.527.627.62-1.17%604,844
Mar 25, 20267.687.847.397.717.711.45%1,214,896
Mar 24, 20267.597.717.577.607.60-1.17%737,594
Mar 23, 20267.777.787.637.697.691.45%718,738
Mar 20, 20267.777.777.527.587.58-2.45%1,560,287
Mar 19, 20267.707.787.557.777.77-1.27%750,397
Mar 18, 20267.927.967.767.877.87-1.87%798,858
Mar 17, 20268.028.067.958.028.02-0.37%572,136
Mar 16, 20267.968.107.948.058.053.07%689,304
Mar 13, 20267.907.967.787.817.81-2.01%917,510
Mar 12, 20267.908.037.857.977.97-0.75%1,383,382
Mar 11, 20268.198.197.978.038.03-2.07%1,007,234
Mar 10, 20268.468.488.188.208.20-6.39%917,396
Mar 9, 20268.498.778.438.768.761.98%722,073
Mar 6, 20268.528.658.448.598.59-404,947
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%833,367
Feb 27, 20268.709.118.659.109.101.56%1,297,269
Feb 26, 20269.039.208.288.968.96-3.14%2,324,306
Feb 25, 20269.149.299.039.259.251.98%652,878
Feb 24, 20269.069.209.029.079.07-414,676
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