Skip to main content
Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
10.64
+0.04 (0.38%)
At close: Aug 13, 2025, 4:00 PM
10.65
+0.01 (0.09%)
After-hours: Aug 13, 2025, 5:31 PM EDT

Grifols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202510.7610.7810.5410.6410.640.38%1,159,780
Aug 12, 202510.4310.6810.3810.6010.60-757,914
Aug 11, 202510.5710.6310.3510.6010.43-0.56%797,400
Aug 8, 202510.7210.7910.6010.6610.490.09%751,594
Aug 7, 202510.6010.8210.5110.6510.481.62%1,036,109
Aug 6, 202510.6010.7110.4110.4810.31-1.41%1,366,847
Aug 5, 202510.8010.8310.5710.6310.46-0.84%1,473,073
Aug 4, 202510.8410.8810.6910.7210.55-0.56%558,652
Aug 1, 202510.6010.8610.6010.7810.610.75%1,334,156
Jul 31, 202510.6010.8510.5910.7010.53-1.38%838,799
Jul 30, 202510.7711.1410.7310.8510.683.33%1,187,057
Jul 29, 202510.0710.509.5310.5010.334.06%3,647,607
Jul 28, 202510.1110.169.9910.099.93-0.10%531,170
Jul 25, 202510.0010.179.9910.109.941.61%784,236
Jul 24, 20259.9910.099.939.949.780.91%733,001
Jul 23, 20259.929.979.769.859.691.97%1,118,127
Jul 22, 20259.9410.009.669.669.51-3.40%1,347,722
Jul 21, 20259.8410.049.7910.009.840.60%1,545,498
Jul 18, 202510.0310.169.849.949.78-1.09%796,127
Jul 17, 202510.3010.309.9810.059.89-0.40%2,831,449
Jul 16, 202510.0510.2210.0010.099.933.28%2,294,186
Jul 15, 202510.0010.009.729.779.610.51%863,515
Jul 14, 20259.869.879.709.729.56-0.21%822,088
Jul 11, 20259.829.919.739.749.58-0.10%903,758
Jul 10, 20259.599.859.569.759.593.83%1,507,858
Jul 9, 20259.449.719.209.399.244.33%3,235,202
Jul 8, 20258.989.138.959.008.861.47%1,085,046
Jul 7, 20259.009.008.848.878.73-2.31%244,167
Jul 3, 20259.199.199.019.088.93-0.66%191,164
Jul 2, 20258.999.188.999.148.991.56%244,557
Jul 1, 20258.919.108.909.008.86-0.44%246,975
Jun 30, 20258.959.048.819.048.902.03%495,802
Jun 27, 20258.818.928.768.868.720.91%477,365
Jun 26, 20258.678.808.678.788.643.17%432,816
Jun 25, 20258.548.598.448.518.37-0.35%440,493
Jun 24, 20258.578.628.518.548.402.03%935,904
Jun 23, 20258.668.738.188.378.24-4.56%1,192,907
Jun 20, 20258.848.888.748.778.630.80%1,275,233
Jun 18, 20258.928.968.668.708.56-1.92%662,215
Jun 17, 20259.079.078.868.878.73-2.42%453,116
Jun 16, 20259.029.168.989.098.942.48%877,938
Jun 13, 20258.809.068.808.878.73-1.22%880,339
Jun 12, 20259.069.098.948.988.840.34%769,282
Jun 11, 20258.979.088.928.958.81-0.78%425,154
Jun 10, 20258.879.078.869.028.882.15%466,564
Jun 9, 20258.878.908.818.838.690.11%350,555
Jun 6, 20258.748.928.738.828.681.15%530,798
Jun 5, 20258.578.798.578.728.583.20%581,761
Jun 4, 20258.498.698.448.458.311.32%1,128,444
Jun 3, 20258.268.398.208.348.210.48%962,960