Grifols S.A. (GRFS)
NASDAQ: GRFS
· Real-Time Price · USD
10.75
0.11 (1.03%)
At close: Aug 14, 2025, 3:59 PM
10.61
-1.30%
Pre-market: Aug 15, 2025, 07:51 AM EDT
GRFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.62 | 10.84 | 10.40 | 10.74 | 10.74 | 0.94% | 3,940,242 |
| Aug 13, 2025 | 10.76 | 10.78 | 10.54 | 10.64 | 10.64 | 0.38% | 1,159,800 |
| Aug 12, 2025 | 10.43 | 10.68 | 10.38 | 10.60 | 10.60 | 0.00% | 757,914 |
| Aug 11, 2025 | 10.57 | 10.63 | 10.35 | 10.60 | 10.46 | -0.56% | 797,400 |
| Aug 8, 2025 | 10.72 | 10.79 | 10.60 | 10.66 | 10.52 | 0.09% | 751,600 |
| Aug 7, 2025 | 10.60 | 10.82 | 10.51 | 10.65 | 10.51 | 1.62% | 1,036,109 |
| Aug 6, 2025 | 10.60 | 10.71 | 10.41 | 10.48 | 10.34 | -1.41% | 1,366,847 |
| Aug 5, 2025 | 10.80 | 10.83 | 10.57 | 10.63 | 10.49 | -0.84% | 1,473,100 |
| Aug 4, 2025 | 10.84 | 10.88 | 10.69 | 10.72 | 10.58 | -0.56% | 558,700 |
| Aug 1, 2025 | 10.60 | 10.86 | 10.60 | 10.78 | 10.64 | 0.75% | 1,334,200 |
| Jul 31, 2025 | 10.60 | 10.85 | 10.59 | 10.70 | 10.56 | -1.38% | 838,800 |
| Jul 30, 2025 | 10.77 | 11.14 | 10.73 | 10.85 | 10.71 | 3.33% | 1,187,057 |
| Jul 29, 2025 | 10.07 | 10.50 | 9.53 | 10.50 | 10.36 | 4.06% | 3,647,607 |
| Jul 28, 2025 | 10.11 | 10.16 | 9.99 | 10.09 | 9.96 | -0.10% | 531,200 |
| Jul 25, 2025 | 10.00 | 10.17 | 9.99 | 10.10 | 9.97 | 1.61% | 784,236 |
| Jul 24, 2025 | 9.99 | 10.09 | 9.93 | 9.94 | 9.81 | 0.91% | 733,001 |
| Jul 23, 2025 | 9.92 | 9.97 | 9.76 | 9.85 | 9.72 | 1.97% | 1,118,127 |
| Jul 22, 2025 | 9.94 | 10.00 | 9.66 | 9.66 | 9.53 | -3.40% | 1,347,722 |
| Jul 21, 2025 | 9.84 | 10.04 | 9.79 | 10.00 | 9.87 | 0.60% | 1,545,500 |
| Jul 18, 2025 | 10.03 | 10.15 | 9.84 | 9.94 | 9.81 | -1.09% | 796,127 |