Grifols S.A. (GRFS)
7.08
-0.16 (-2.21%)
At close: Jan 28, 2025, 1:51 PM
GRFS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 7.26 | 7.39 | 7.07 | 7.24 | -0.11 | -1.50% | 833,863 |
| Jan 24, 2025 | 7.25 | 7.43 | 7.15 | 7.35 | -0.12 | -1.61% | 1,440,749 |
| Jan 23, 2025 | 7.00 | 7.58 | 6.99 | 7.47 | 0.07 | 0.95% | 1,437,200 |
| Jan 22, 2025 | 7.42 | 7.44 | 7.29 | 7.40 | 0.05 | 0.68% | 440,200 |
| Jan 21, 2025 | 7.25 | 7.47 | 7.20 | 7.35 | 0.08 | 1.10% | 593,300 |
| Jan 17, 2025 | 7.23 | 7.36 | 7.20 | 7.27 | 0.03 | 0.41% | 531,300 |
| Jan 16, 2025 | 7.33 | 7.53 | 7.17 | 7.24 | -0.23 | -3.08% | 1,084,119 |
| Jan 15, 2025 | 7.25 | 7.51 | 7.17 | 7.47 | 0.41 | 5.81% | 866,114 |
| Jan 14, 2025 | 7.25 | 7.28 | 7.00 | 7.06 | -0.17 | -2.35% | 787,800 |
| Jan 13, 2025 | 7.10 | 7.30 | 7.05 | 7.23 | -0.06 | -0.82% | 598,400 |
| Jan 10, 2025 | 7.38 | 7.38 | 7.22 | 7.29 | -0.31 | -4.08% | 588,626 |
| Jan 8, 2025 | 7.65 | 7.69 | 7.54 | 7.60 | -0.25 | -3.18% | 396,104 |
| Jan 7, 2025 | 7.81 | 8.00 | 7.80 | 7.85 | -0.01 | -0.13% | 823,017 |
| Jan 6, 2025 | 7.68 | 7.94 | 7.64 | 7.86 | 0.13 | 1.68% | 692,915 |
| Jan 3, 2025 | 7.52 | 7.76 | 7.44 | 7.73 | 0.19 | 2.52% | 446,500 |
| Jan 2, 2025 | 7.48 | 7.59 | 7.42 | 7.54 | 0.10 | 1.34% | 481,600 |
| Dec 31, 2024 | 7.41 | 7.56 | 7.31 | 7.44 | 0.04 | 0.54% | 647,714 |
| Dec 30, 2024 | 7.41 | 7.49 | 7.30 | 7.40 | -0.25 | -3.27% | 605,806 |
| Dec 27, 2024 | 7.58 | 7.69 | 7.43 | 7.65 | -0.20 | -2.55% | 760,500 |
| Dec 26, 2024 | 7.71 | 7.90 | 7.71 | 7.85 | 0.03 | 0.38% | 355,900 |
| Dec 24, 2024 | 7.61 | 7.84 | 7.53 | 7.82 | 0.14 | 1.82% | 275,700 |
| Dec 23, 2024 | 7.45 | 7.70 | 7.37 | 7.68 | 0.17 | 2.26% | 851,733 |
| Dec 20, 2024 | 7.65 | 7.66 | 7.45 | 7.51 | -0.21 | -2.72% | 1,796,910 |
| Dec 19, 2024 | 7.54 | 7.90 | 7.44 | 7.72 | 0.29 | 3.90% | 947,100 |
| Dec 18, 2024 | 7.74 | 7.99 | 7.41 | 7.43 | -0.62 | -7.70% | 713,504 |
| Dec 17, 2024 | 7.65 | 8.13 | 7.65 | 8.05 | 0.43 | 5.64% | 1,374,323 |
| Dec 16, 2024 | 7.62 | 7.66 | 7.54 | 7.62 | 0.29 | 3.96% | 764,246 |
| Dec 13, 2024 | 7.59 | 7.59 | 7.29 | 7.33 | -0.27 | -3.55% | 856,100 |
| Dec 12, 2024 | 7.80 | 7.85 | 7.59 | 7.60 | -0.11 | -1.43% | 1,101,400 |
| Dec 11, 2024 | 7.26 | 7.73 | 7.12 | 7.71 | 0.51 | 7.08% | 1,014,316 |
| Dec 10, 2024 | 7.28 | 7.39 | 7.18 | 7.20 | -0.07 | -0.96% | 834,900 |
| Dec 9, 2024 | 7.29 | 7.40 | 7.24 | 7.27 | -0.03 | -0.41% | 881,900 |
| Dec 6, 2024 | 7.14 | 7.34 | 7.14 | 7.30 | 0.22 | 3.11% | 581,913 |
| Dec 5, 2024 | 7.23 | 7.38 | 7.07 | 7.08 | -0.20 | -2.75% | 771,109 |
| Dec 4, 2024 | 7.17 | 7.33 | 7.11 | 7.28 | 0.05 | 0.69% | 1,483,200 |
| Dec 3, 2024 | 7.06 | 7.28 | 7.00 | 7.23 | 0.10 | 1.40% | 2,045,200 |
| Dec 2, 2024 | 6.92 | 7.14 | 6.83 | 7.13 | 0.14 | 2.00% | 2,535,740 |
| Nov 29, 2024 | 7.07 | 7.24 | 6.88 | 6.99 | -1.08 | -13.38% | 4,241,914 |
| Nov 27, 2024 | 7.64 | 8.41 | 7.53 | 8.07 | -0.65 | -7.45% | 3,289,424 |
| Nov 26, 2024 | 8.67 | 8.76 | 8.47 | 8.72 | 0.12 | 1.40% | 486,900 |
| Nov 25, 2024 | 8.70 | 8.73 | 8.59 | 8.60 | -0.10 | -1.15% | 602,400 |
| Nov 22, 2024 | 8.43 | 8.81 | 8.42 | 8.70 | 0.16 | 1.87% | 463,000 |
| Nov 21, 2024 | 8.44 | 8.59 | 8.18 | 8.54 | -0.06 | -0.70% | 632,310 |
| Nov 20, 2024 | 8.45 | 8.61 | 8.37 | 8.60 | 0.14 | 1.65% | 828,100 |
| Nov 19, 2024 | 8.28 | 8.58 | 8.27 | 8.46 | -0.76 | -8.24% | 952,800 |
| Nov 18, 2024 | 9.22 | 9.44 | 9.15 | 9.22 | -0.25 | -2.64% | 1,780,700 |
| Nov 15, 2024 | 9.68 | 9.69 | 9.43 | 9.47 | -0.08 | -0.84% | 1,192,223 |
| Nov 14, 2024 | 9.52 | 9.75 | 9.42 | 9.55 | 0.46 | 5.06% | 2,007,700 |
| Nov 13, 2024 | 9.16 | 9.28 | 9.04 | 9.09 | -0.01 | -0.11% | 2,515,423 |
| Nov 12, 2024 | 9.27 | 9.27 | 9.04 | 9.10 | -0.22 | -2.36% | 442,300 |