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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	9.92	9.88	9.88	10.04	9.88	245,500
September 08, 2025	10.16	10.11	10.11	10.22	10.07	324,411
September 05, 2025	10.1	10.13	10.13	10.13	10.04	424,002
September 04, 2025	9.92	9.9	9.9	9.96	9.84	676,000
September 03, 2025	9.68	9.59	9.59	9.78	9.57	421,082
September 02, 2025	9.76	9.68	9.68	9.79	9.64	351,911
August 29, 2025	9.86	9.97	9.97	9.99	9.82	413,100
August 28, 2025	9.88	9.87	9.87	9.97	9.85	755,233
August 27, 2025	9.96	9.8	9.8	9.96	9.79	391,400
August 26, 2025	9.89	9.84	9.84	9.96	9.82	412,500
August 25, 2025	10.17	9.82	9.82	10.19	9.82	552,067
August 22, 2025	10.16	10.16	10.16	10.23	10.07	759,900
August 21, 2025	10.17	10.08	10.08	10.19	10.06	529,970
August 20, 2025	10.24	10.15	10.15	10.32	10.12	751,622
August 19, 2025	10.44	10.19	10.19	10.44	10.18	854,600
August 18, 2025	10.63	10.58	10.58	10.65	10.5	607,800
August 15, 2025	10.65	10.72	10.72	10.77	10.64	821,799

Grifols, S.A. (GRFS) NASDAQ