Grifols, S.A. - GRFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	8.62	8.78	8.78	8.84	8.6	1.16M
December 02, 2025	8.84	8.51	8.51	8.86	7.64	2.08M
December 01, 2025	8.76	8.79	8.79	8.86	8.7	530,500
November 28, 2025	8.85	8.85	8.85	8.9	8.8	195,900
November 26, 2025	8.68	8.78	8.78	8.87	8.64	490,100
November 25, 2025	8.35	8.67	8.67	8.72	8.35	597,302
November 24, 2025	8.38	8.36	8.36	8.45	8.34	219,928
November 21, 2025	8.45	8.4	8.4	8.45	8.34	280,500
November 20, 2025	8.55	8.43	8.43	8.64	8.42	622,813
November 19, 2025	8.49	8.51	8.51	8.57	8.43	331,400
November 18, 2025	8.39	8.6	8.6	8.61	8.33	672,600
November 17, 2025	8.69	8.5	8.5	8.73	8.47	710,442
November 14, 2025	8.67	8.71	8.71	8.8	8.64	343,300
November 13, 2025	8.77	8.7	8.7	8.88	8.6	600,300
November 12, 2025	8.79	8.69	8.69	8.94	8.66	571,600
November 11, 2025	8.57	8.73	8.73	8.77	8.52	510,519
November 10, 2025	8.46	8.6	8.6	8.67	8.46	521,900
November 07, 2025	8.36	8.44	8.44	8.47	8.23	1.33M
November 06, 2025	8.6	8.36	8.36	8.64	8.21	1.53M
November 05, 2025	8.85	8.63	8.63	8.88	8.59	1.48M
November 04, 2025	9.29	9.22	9.22	9.9	8.82	2.24M
November 03, 2025	9.36	9.43	9.43	9.6	9.18	1.02M
October 31, 2025	9.25	9.37	9.37	9.38	9.15	756,661
October 30, 2025	9.4	9.16	9.16	9.4	9.14	726,101
October 29, 2025	9.4	9.38	9.38	9.49	9.3	475,400
October 28, 2025	9.37	9.36	9.36	9.42	9.24	414,642
October 27, 2025	9.54	9.38	9.38	9.59	9.36	425,300
October 24, 2025	9.52	9.46	9.46	9.53	9.39	383,912
October 23, 2025	9.43	9.55	9.55	9.65	9.4	590,926
October 22, 2025	9.28	9.55	9.55	9.61	9.22	1.04M
October 21, 2025	9.49	9.34	9.34	9.49	9.31	323,531
October 20, 2025	9.56	9.57	9.57	9.57	9.49	243,900
October 17, 2025	9.67	9.65	9.65	9.73	9.57	442,800
October 16, 2025	9.61	9.75	9.75	9.86	9.61	516,230
October 15, 2025	9.58	9.59	9.59	9.65	9.54	214,909
October 14, 2025	9.39	9.58	9.58	9.62	9.39	341,000
October 13, 2025	9.48	9.45	9.45	9.54	9.41	468,800
October 10, 2025	9.47	9.32	9.32	9.51	9.24	488,200
October 09, 2025	9.58	9.48	9.48	9.6	9.45	581,701
October 08, 2025	9.69	9.63	9.63	9.73	9.62	707,731
October 07, 2025	9.74	9.59	9.59	9.79	9.58	389,900
October 06, 2025	9.82	9.61	9.61	9.84	9.56	445,630
October 03, 2025	10.1	9.95	9.95	10.16	9.93	672,131
October 02, 2025	10.09	10.02	10.02	10.23	9.95	702,600
October 01, 2025	9.94	9.97	9.97	10.09	9.88	531,900
September 30, 2025	10.05	9.96	9.96	10.08	9.89	1.21M
September 29, 2025	9.96	9.93	9.93	10.1	9.89	673,635
September 26, 2025	9.79	9.82	9.82	9.88	9.77	531,514
September 25, 2025	9.78	9.76	9.76	9.81	9.74	395,946
September 24, 2025	9.83	9.86	9.86	9.9	9.77	338,734
September 23, 2025	9.91	9.85	9.85	10.05	9.82	367,140
September 22, 2025	9.63	9.7	9.7	9.75	9.62	408,643
September 19, 2025	9.81	9.74	9.74	9.81	9.7	719,100
September 18, 2025	9.71	9.82	9.82	9.82	9.65	193,400
September 17, 2025	9.81	9.75	9.75	9.89	9.73	907,534
September 16, 2025	10.06	9.83	9.83	10.06	9.81	727,700
September 15, 2025	9.89	9.63	9.63	9.91	9.63	850,500
September 12, 2025	9.98	9.88	9.88	9.98	9.85	359,935
September 11, 2025	9.86	10.04	10.04	10.14	9.86	400,945
September 10, 2025	9.99	9.85	9.85	10.1	9.79	510,916

Grifols, S.A. (GRFS) NASDAQ