Grifols S.A. (GRFS)
NASDAQ: GRFS
· Real-Time Price · USD
9.95
-0.07 (-0.70%)
At close: Oct 03, 2025, 3:59 PM
9.70
-2.51%
After-hours: Oct 03, 2025, 04:08 PM EDT
GRFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.10 | 10.16 | 9.93 | 9.95 | 9.95 | -0.70% | 669,601 |
| Oct 2, 2025 | 10.09 | 10.23 | 9.95 | 10.02 | 10.02 | 0.50% | 702,600 |
| Oct 1, 2025 | 9.94 | 10.09 | 9.88 | 9.97 | 9.97 | 0.10% | 531,900 |
| Sep 30, 2025 | 10.05 | 10.08 | 9.89 | 9.96 | 9.96 | 0.30% | 1,210,300 |
| Sep 29, 2025 | 9.96 | 10.10 | 9.89 | 9.93 | 9.93 | 1.12% | 673,635 |
| Sep 26, 2025 | 9.79 | 9.88 | 9.77 | 9.82 | 9.82 | 0.61% | 531,514 |
| Sep 25, 2025 | 9.78 | 9.81 | 9.74 | 9.76 | 9.76 | -1.01% | 396,446 |
| Sep 24, 2025 | 9.83 | 9.90 | 9.77 | 9.86 | 9.86 | 0.10% | 338,734 |
| Sep 23, 2025 | 9.91 | 10.05 | 9.82 | 9.85 | 9.85 | 1.55% | 367,140 |
| Sep 22, 2025 | 9.63 | 9.75 | 9.62 | 9.70 | 9.70 | -0.41% | 408,643 |
| Sep 19, 2025 | 9.81 | 9.81 | 9.70 | 9.74 | 9.74 | -0.81% | 719,181 |
| Sep 18, 2025 | 9.71 | 9.82 | 9.65 | 9.82 | 9.82 | 0.72% | 193,444 |
| Sep 17, 2025 | 9.81 | 9.89 | 9.73 | 9.75 | 9.75 | -0.81% | 907,534 |
| Sep 16, 2025 | 10.06 | 10.06 | 9.81 | 9.83 | 9.83 | 2.08% | 727,700 |
| Sep 15, 2025 | 9.89 | 9.91 | 9.63 | 9.63 | 9.63 | -2.53% | 850,500 |
| Sep 12, 2025 | 9.98 | 9.98 | 9.85 | 9.88 | 9.88 | -1.59% | 359,935 |
| Sep 11, 2025 | 9.86 | 10.14 | 9.86 | 10.04 | 10.04 | 1.93% | 400,945 |
| Sep 10, 2025 | 9.99 | 10.10 | 9.79 | 9.85 | 9.85 | -0.30% | 510,916 |
| Sep 9, 2025 | 9.92 | 10.04 | 9.88 | 9.88 | 9.88 | -2.27% | 245,500 |
| Sep 8, 2025 | 10.16 | 10.22 | 10.07 | 10.11 | 10.11 | -0.20% | 324,411 |
Page 1 of 136